Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 141.91 | 142.64 | 139.97 | 142.17 | 308,951 | -0.40(-0.28%) |
Feb 27, 2019 | 140.00 | 142.68 | 139.84 | 142.57 | 267,492 | +1.86(+1.32%) |
Feb 26, 2019 | 144.59 | 145.01 | 139.27 | 140.71 | 436,981 | -4.60(-3.17%) |
Feb 25, 2019 | 144.75 | 146.31 | 144.04 | 145.31 | 600,534 | +0.64(+0.44%) |
Feb 22, 2019 | 142.36 | 145.23 | 141.95 | 144.67 | 302,300 | +2.28(+1.60%) |
Feb 21, 2019 | 141.32 | 142.70 | 140.59 | 142.39 | 311,655 | +0.72(+0.51%) |
Feb 20, 2019 | 141.43 | 141.68 | 139.84 | 141.67 | 309,776 | +0.54(+0.38%) |
Feb 19, 2019 | 139.91 | 141.99 | 139.43 | 141.13 | 433,494 | +0.27(+0.19%) |
Feb 15, 2019 | 140.74 | 140.92 | 138.75 | 140.86 | 578,200 | +1.16(+0.83%) |
Feb 14, 2019 | 139.86 | 141.53 | 138.60 | 139.70 | 506,131 | +0.58(+0.42%) |
Feb 13, 2019 | 135.06 | 139.91 | 135.06 | 139.12 | 929,937 | +9.92(+7.68%) |
Feb 12, 2019 | 127.11 | 129.55 | 126.64 | 129.20 | 525,552 | +3.13(+2.48%) |
Feb 11, 2019 | 125.86 | 127.37 | 125.30 | 126.07 | 331,247 | +0.64(+0.51%) |
Feb 08, 2019 | 124.77 | 125.55 | 124.23 | 125.43 | 230,200 | +0.05(+0.04%) |
Feb 07, 2019 | 125.97 | 126.50 | 124.72 | 125.38 | 345,439 | -1.11(-0.88%) |
Feb 06, 2019 | 126.38 | 127.50 | 125.81 | 126.49 | 352,880 | +0.09(+0.07%) |
Feb 05, 2019 | 127.51 | 129.55 | 126.31 | 126.40 | 360,324 | -1.00(-0.78%) |
Feb 04, 2019 | 124.66 | 127.98 | 123.67 | 127.40 | 440,275 | +3.27(+2.63%) |
Feb 01, 2019 | 123.69 | 125.48 | 122.97 | 124.13 | 388,500 | +0.94(+0.76%) |
Jan 31, 2019 | 122.04 | 123.81 | 120.26 | 123.19 | 303,523 | +0.91(+0.74%) |
Jan 30, 2019 | 119.73 | 123.27 | 118.65 | 122.28 | 294,933 | +2.89(+2.42%) |
Jan 29, 2019 | 118.86 | 120.19 | 118.86 | 119.39 | 233,549 | +0.81(+0.68%) |
Jan 28, 2019 | 117.33 | 118.63 | 116.90 | 118.58 | 369,504 | -0.18(-0.15%) |
Jan 25, 2019 | 118.93 | 119.31 | 117.78 | 118.76 | 241,100 | +0.75(+0.64%) |
Jan 24, 2019 | 118.56 | 119.62 | 117.68 | 118.01 | 257,757 | -0.80(-0.67%) |
Jan 23, 2019 | 118.25 | 120.85 | 116.24 | 118.81 | 265,012 | +1.22(+1.04%) |
Jan 22, 2019 | 118.34 | 119.33 | 116.29 | 117.59 | 292,416 | -1.62(-1.36%) |
Jan 18, 2019 | 119.43 | 120.41 | 117.20 | 119.21 | 464,400 | +0.76(+0.64%) |
Jan 17, 2019 | 116.44 | 119.79 | 116.44 | 118.45 | 336,502 | +1.42(+1.21%) |
Jan 16, 2019 | 117.08 | 118.59 | 115.69 | 117.03 | 447,057 | +0.57(+0.49%) |
Jan 15, 2019 | 116.95 | 118.53 | 115.76 | 116.46 | 426,016 | -0.48(-0.41%) |
Jan 14, 2019 | 117.73 | 118.13 | 116.42 | 116.94 | 334,345 | -2.27(-1.90%) |
Jan 11, 2019 | 118.83 | 120.70 | 117.81 | 119.21 | 291,000 | -0.38(-0.32%) |
Jan 10, 2019 | 117.34 | 119.68 | 116.01 | 119.59 | 438,485 | +1.60(+1.36%) |
Jan 09, 2019 | 118.55 | 119.93 | 117.06 | 117.99 | 390,907 | +0.41(+0.35%) |
Jan 08, 2019 | 113.57 | 117.72 | 113.57 | 117.58 | 666,291 | +5.02(+4.46%) |
Jan 07, 2019 | 110.26 | 113.56 | 110.25 | 112.56 | 400,079 | +2.81(+2.56%) |
Jan 04, 2019 | 106.05 | 110.58 | 106.05 | 109.75 | 819,100 | +4.93(+4.70%) |
Jan 03, 2019 | 110.09 | 110.09 | 103.00 | 104.82 | 596,395 | -6.27(-5.64%) |
Jan 02, 2019 | 111.07 | 111.96 | 109.78 | 111.09 | 257,447 | -2.09(-1.85%) |
Dec 31, 2018 | 112.16 | 113.47 | 111.25 | 113.18 | 292,900 | +1.46(+1.31%) |
Dec 28, 2018 | 111.19 | 113.71 | 110.04 | 111.72 | 377,800 | +1.35(+1.22%) |
Dec 27, 2018 | 108.50 | 110.37 | 105.51 | 110.37 | 413,947 | +0.20(+0.18%) |
Dec 26, 2018 | 105.64 | 110.36 | 104.68 | 110.17 | 419,960 | +5.08(+4.83%) |
Dec 24, 2018 | 109.83 | 109.83 | 105.00 | 105.09 | 342,800 | -5.56(-5.02%) |
Dec 21, 2018 | 114.00 | 115.37 | 110.23 | 110.65 | 877,200 | -3.34(-2.93%) |
Dec 20, 2018 | 118.27 | 118.27 | 112.60 | 113.99 | 533,082 | -4.78(-4.02%) |
Dec 19, 2018 | 120.10 | 121.85 | 118.12 | 118.77 | 309,952 | -1.24(-1.03%) |
Dec 18, 2018 | 121.52 | 121.60 | 118.85 | 120.01 | 242,191 | -0.24(-0.20%) |
Dec 17, 2018 | 123.71 | 123.83 | 119.39 | 120.25 | 479,313 | -4.71(-3.77%) |
Dec 14, 2018 | 127.49 | 130.03 | 124.56 | 124.96 | 281,100 | -2.96(-2.31%) |
Dec 13, 2018 | 130.07 | 130.07 | 126.47 | 127.92 | 381,247 | -1.86(-1.43%) |
Dec 12, 2018 | 131.03 | 132.92 | 129.41 | 129.78 | 323,980 | +0.97(+0.75%) |
Dec 11, 2018 | 129.94 | 131.03 | 128.34 | 128.81 | 345,178 | +1.10(+0.86%) |
Dec 10, 2018 | 128.65 | 129.75 | 125.67 | 127.71 | 612,160 | -1.15(-0.89%) |
Dec 07, 2018 | 130.00 | 131.08 | 127.47 | 128.86 | 356,900 | -1.98(-1.51%) |
Dec 06, 2018 | 131.50 | 132.27 | 128.19 | 130.84 | 405,115 | -2.78(-2.08%) |
Dec 04, 2018 | 137.54 | 137.69 | 133.05 | 133.62 | 464,300 | -3.61(-2.63%) |