Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 124.34 | 125.30 | 124.10 | 124.41 | 590,236 | +0.18(+0.14%) |
Feb 27, 2019 | 123.75 | 124.40 | 123.47 | 124.23 | 391,951 | -0.05(-0.04%) |
Feb 26, 2019 | 123.86 | 124.91 | 123.12 | 124.28 | 455,086 | +0.55(+0.45%) |
Feb 25, 2019 | 124.86 | 124.86 | 123.39 | 123.73 | 418,890 | -0.24(-0.20%) |
Feb 22, 2019 | 123.67 | 124.05 | 123.03 | 123.97 | 693,969 | +0.87(+0.71%) |
Feb 21, 2019 | 124.03 | 124.07 | 122.76 | 123.10 | 507,134 | -1.12(-0.90%) |
Feb 20, 2019 | 124.86 | 124.86 | 123.41 | 124.22 | 512,981 | -0.01(-0.01%) |
Feb 19, 2019 | 125.02 | 125.32 | 124.18 | 124.23 | 712,237 | -0.89(-0.71%) |
Feb 15, 2019 | 124.58 | 125.40 | 124.18 | 125.12 | 1,707,443 | +1.33(+1.07%) |
Feb 14, 2019 | 124.84 | 125.97 | 123.73 | 123.79 | 542,457 | -1.08(-0.87%) |
Feb 13, 2019 | 124.81 | 125.62 | 124.61 | 124.88 | 493,741 | +0.77(+0.62%) |
Feb 12, 2019 | 123.49 | 124.96 | 123.13 | 124.11 | 797,634 | +1.20(+0.97%) |
Feb 11, 2019 | 124.59 | 125.07 | 122.79 | 122.91 | 702,257 | -1.16(-0.93%) |
Feb 08, 2019 | 122.68 | 124.07 | 122.45 | 124.07 | 511,655 | +0.83(+0.68%) |
Feb 07, 2019 | 122.92 | 124.14 | 122.50 | 123.24 | 613,540 | -0.25(-0.20%) |
Feb 06, 2019 | 120.72 | 125.29 | 117.83 | 123.49 | 1,240,986 | -3.50(-2.75%) |
Feb 05, 2019 | 127.44 | 127.87 | 126.55 | 126.99 | 714,255 | +0.17(+0.13%) |
Feb 04, 2019 | 126.56 | 127.04 | 124.64 | 126.82 | 497,103 | +0.55(+0.44%) |
Feb 01, 2019 | 124.89 | 126.36 | 124.02 | 126.27 | 666,702 | +1.38(+1.10%) |
Jan 31, 2019 | 124.22 | 125.16 | 123.11 | 124.90 | 896,958 | +0.46(+0.37%) |
Jan 30, 2019 | 123.05 | 124.69 | 122.16 | 124.44 | 442,607 | +1.80(+1.46%) |
Jan 29, 2019 | 124.01 | 124.31 | 121.42 | 122.64 | 593,949 | -1.16(-0.94%) |
Jan 28, 2019 | 123.01 | 123.87 | 122.46 | 123.80 | 300,866 | -0.06(-0.05%) |
Jan 25, 2019 | 123.63 | 124.11 | 122.71 | 123.87 | 329,876 | +1.22(+0.99%) |
Jan 24, 2019 | 121.91 | 122.77 | 121.77 | 122.65 | 293,018 | +0.80(+0.66%) |
Jan 23, 2019 | 121.64 | 122.69 | 121.24 | 121.85 | 437,705 | +0.71(+0.59%) |
Jan 22, 2019 | 122.28 | 122.40 | 120.44 | 121.14 | 665,967 | -1.25(-1.02%) |
Jan 18, 2019 | 121.75 | 122.52 | 120.53 | 122.39 | 670,980 | +1.28(+1.06%) |
Jan 17, 2019 | 121.34 | 122.44 | 120.90 | 121.11 | 437,827 | -0.52(-0.42%) |
Jan 16, 2019 | 120.42 | 121.81 | 119.44 | 121.62 | 585,815 | +1.17(+0.97%) |
Jan 15, 2019 | 118.79 | 120.72 | 118.44 | 120.45 | 392,219 | +2.21(+1.87%) |
Jan 14, 2019 | 117.67 | 118.75 | 117.31 | 118.25 | 477,597 | -0.27(-0.23%) |
Jan 11, 2019 | 117.38 | 118.63 | 117.28 | 118.52 | 369,546 | +0.56(+0.48%) |
Jan 10, 2019 | 117.37 | 118.38 | 116.98 | 117.96 | 547,623 | -0.20(-0.17%) |
Jan 09, 2019 | 118.31 | 118.59 | 117.15 | 118.15 | 575,074 | +0.39(+0.33%) |
Jan 08, 2019 | 116.47 | 117.89 | 114.95 | 117.76 | 562,522 | +1.96(+1.70%) |
Jan 07, 2019 | 116.22 | 116.95 | 115.04 | 115.80 | 498,190 | -0.21(-0.18%) |
Jan 04, 2019 | 114.73 | 116.67 | 114.18 | 116.00 | 454,662 | +2.63(+2.32%) |
Jan 03, 2019 | 115.28 | 115.97 | 113.15 | 113.37 | 409,079 | -2.77(-2.38%) |
Jan 02, 2019 | 116.48 | 118.12 | 115.45 | 116.14 | 689,076 | -2.18(-1.84%) |
Dec 31, 2018 | 118.25 | 118.47 | 116.80 | 118.32 | 424,401 | +1.16(+0.99%) |
Dec 28, 2018 | 118.74 | 118.98 | 115.97 | 117.16 | 450,385 | -0.93(-0.78%) |
Dec 27, 2018 | 115.77 | 118.20 | 114.26 | 118.09 | 446,912 | +0.85(+0.73%) |
Dec 26, 2018 | 114.10 | 117.29 | 112.41 | 117.24 | 404,946 | +4.01(+3.54%) |
Dec 24, 2018 | 115.11 | 115.72 | 113.16 | 113.22 | 348,909 | -2.32(-2.01%) |
Dec 21, 2018 | 118.02 | 120.14 | 115.16 | 115.54 | 1,159,539 | -2.30(-1.95%) |
Dec 20, 2018 | 118.77 | 119.48 | 116.24 | 117.84 | 810,341 | -1.12(-0.94%) |
Dec 19, 2018 | 120.38 | 122.55 | 117.79 | 118.97 | 625,485 | -1.11(-0.93%) |
Dec 18, 2018 | 120.86 | 122.17 | 119.30 | 120.08 | 457,359 | -0.33(-0.27%) |
Dec 17, 2018 | 122.35 | 123.00 | 119.80 | 120.41 | 489,742 | -2.45(-1.99%) |
Dec 14, 2018 | 124.44 | 125.06 | 122.61 | 122.86 | 511,655 | -2.20(-1.76%) |
Dec 13, 2018 | 126.54 | 126.54 | 124.36 | 125.06 | 400,778 | -0.95(-0.76%) |
Dec 12, 2018 | 127.40 | 128.24 | 125.92 | 126.01 | 441,755 | +0.26(+0.21%) |
Dec 11, 2018 | 127.49 | 129.04 | 125.00 | 125.75 | 413,796 | -0.29(-0.23%) |
Dec 10, 2018 | 125.17 | 127.19 | 123.86 | 126.04 | 483,792 | +0.95(+0.76%) |
Dec 07, 2018 | 126.52 | 128.24 | 124.12 | 125.08 | 642,109 | -2.06(-1.62%) |
Dec 06, 2018 | 126.44 | 127.25 | 125.07 | 127.14 | 834,074 | -1.13(-0.88%) |
Dec 04, 2018 | 131.58 | 132.40 | 127.94 | 128.27 | 649,380 | -3.87(-2.93%) |