Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 134.54 | 134.54 | 133.44 | 133.77 | 1,154,197 | -1.10(-0.82%) |
Feb 27, 2019 | 135.18 | 135.58 | 133.69 | 134.87 | 1,304,461 | +0.04(+0.03%) |
Feb 26, 2019 | 134.41 | 136.33 | 133.72 | 134.83 | 1,917,168 | -0.67(-0.49%) |
Feb 25, 2019 | 136.21 | 136.44 | 134.74 | 135.50 | 1,117,718 | +0.56(+0.41%) |
Feb 22, 2019 | 134.18 | 135.63 | 133.79 | 134.94 | 1,594,605 | +1.19(+0.89%) |
Feb 21, 2019 | 133.26 | 134.85 | 132.80 | 133.75 | 1,340,737 | -0.16(-0.12%) |
Feb 20, 2019 | 132.80 | 134.32 | 131.67 | 133.91 | 1,738,194 | +1.49(+1.13%) |
Feb 19, 2019 | 133.64 | 133.84 | 132.24 | 132.42 | 2,112,217 | -1.56(-1.16%) |
Feb 15, 2019 | 131.26 | 134.00 | 130.76 | 133.98 | 1,566,818 | +3.52(+2.70%) |
Feb 14, 2019 | 130.62 | 131.36 | 130.12 | 130.46 | 940,588 | -1.14(-0.86%) |
Feb 13, 2019 | 131.37 | 132.25 | 130.49 | 131.60 | 1,319,837 | +0.79(+0.61%) |
Feb 12, 2019 | 128.50 | 131.12 | 128.38 | 130.80 | 1,310,239 | +3.11(+2.44%) |
Feb 11, 2019 | 127.68 | 128.50 | 127.06 | 127.69 | 1,476,295 | -0.09(-0.07%) |
Feb 08, 2019 | 127.89 | 128.62 | 126.27 | 127.78 | 1,034,063 | -1.15(-0.90%) |
Feb 07, 2019 | 128.75 | 129.90 | 127.88 | 128.93 | 1,324,788 | +0.23(+0.18%) |
Feb 06, 2019 | 127.08 | 130.10 | 126.02 | 128.70 | 2,456,108 | -0.41(-0.31%) |
Feb 05, 2019 | 127.95 | 129.19 | 126.95 | 129.11 | 1,942,550 | +0.92(+0.72%) |
Feb 04, 2019 | 126.57 | 128.25 | 125.74 | 128.19 | 1,559,329 | +1.76(+1.39%) |
Feb 01, 2019 | 126.87 | 127.37 | 125.64 | 126.43 | 1,743,088 | -0.34(-0.27%) |
Jan 31, 2019 | 125.96 | 126.95 | 124.74 | 126.77 | 1,916,576 | +0.65(+0.51%) |
Jan 30, 2019 | 127.31 | 127.36 | 124.30 | 126.12 | 1,344,189 | -0.02(-0.01%) |
Jan 29, 2019 | 124.17 | 126.34 | 123.78 | 126.14 | 1,247,795 | +3.07(+2.49%) |
Jan 28, 2019 | 124.20 | 124.20 | 121.40 | 123.08 | 1,502,023 | -3.46(-2.74%) |
Jan 25, 2019 | 125.80 | 127.02 | 125.64 | 126.54 | 1,191,186 | +2.54(+2.05%) |
Jan 24, 2019 | 123.52 | 124.51 | 122.87 | 124.00 | 1,718,472 | +0.38(+0.31%) |
Jan 23, 2019 | 126.44 | 126.78 | 123.57 | 123.62 | 1,915,099 | -2.35(-1.87%) |
Jan 22, 2019 | 128.81 | 129.16 | 125.65 | 125.97 | 2,169,810 | -3.77(-2.91%) |
Jan 18, 2019 | 126.10 | 129.89 | 126.03 | 129.74 | 2,277,933 | +4.70(+3.76%) |
Jan 17, 2019 | 121.08 | 125.48 | 121.08 | 125.04 | 1,461,463 | +3.21(+2.64%) |
Jan 16, 2019 | 119.84 | 122.11 | 119.55 | 121.83 | 1,385,194 | +2.13(+1.78%) |
Jan 15, 2019 | 121.02 | 121.20 | 119.01 | 119.70 | 1,665,632 | -1.15(-0.95%) |
Jan 14, 2019 | 119.58 | 121.11 | 118.56 | 120.84 | 1,795,859 | +0.59(+0.49%) |
Jan 11, 2019 | 119.80 | 120.73 | 119.10 | 120.25 | 1,337,517 | +0.18(+0.15%) |
Jan 10, 2019 | 117.65 | 120.20 | 117.01 | 120.07 | 1,662,053 | +1.60(+1.35%) |
Jan 09, 2019 | 119.26 | 119.90 | 117.87 | 118.46 | 2,013,111 | +0.23(+0.20%) |
Jan 08, 2019 | 119.16 | 120.70 | 117.99 | 118.23 | 1,525,233 | +0.31(+0.26%) |
Jan 07, 2019 | 117.32 | 119.54 | 116.59 | 117.92 | 1,275,901 | +0.58(+0.49%) |
Jan 04, 2019 | 114.03 | 117.45 | 113.98 | 117.34 | 1,443,580 | +4.68(+4.15%) |
Jan 03, 2019 | 114.10 | 114.47 | 112.05 | 112.67 | 1,383,725 | -2.27(-1.98%) |
Jan 02, 2019 | 113.08 | 115.59 | 112.83 | 114.94 | 1,360,609 | -0.22(-0.19%) |
Dec 31, 2018 | 114.09 | 115.21 | 113.64 | 115.16 | 1,039,633 | +1.71(+1.50%) |
Dec 28, 2018 | 114.67 | 115.84 | 112.68 | 113.46 | 1,243,869 | -0.79(-0.69%) |
Dec 27, 2018 | 110.85 | 114.25 | 108.60 | 114.25 | 1,321,324 | +1.30(+1.15%) |
Dec 26, 2018 | 108.29 | 113.00 | 107.20 | 112.95 | 1,694,901 | +4.81(+4.45%) |
Dec 24, 2018 | 110.27 | 110.31 | 108.08 | 108.14 | 1,049,265 | -2.35(-2.13%) |
Dec 21, 2018 | 112.23 | 114.78 | 110.06 | 110.49 | 2,740,946 | -1.63(-1.45%) |
Dec 20, 2018 | 111.93 | 114.63 | 110.73 | 112.12 | 1,907,632 | -0.67(-0.60%) |
Dec 19, 2018 | 113.45 | 116.68 | 111.38 | 112.79 | 2,526,114 | -0.39(-0.34%) |
Dec 18, 2018 | 114.48 | 115.69 | 111.97 | 113.18 | 1,876,780 | -0.09(-0.08%) |
Dec 17, 2018 | 115.00 | 116.66 | 112.83 | 113.28 | 1,785,898 | -2.06(-1.79%) |
Dec 14, 2018 | 114.49 | 116.87 | 114.08 | 115.34 | 1,288,778 | -0.54(-0.47%) |
Dec 13, 2018 | 117.58 | 118.57 | 115.33 | 115.88 | 1,655,289 | -1.29(-1.10%) |
Dec 12, 2018 | 117.51 | 119.20 | 117.05 | 117.17 | 1,636,493 | +1.35(+1.17%) |
Dec 11, 2018 | 119.41 | 120.08 | 114.88 | 115.82 | 1,361,396 | -1.63(-1.39%) |
Dec 10, 2018 | 118.48 | 119.27 | 115.14 | 117.45 | 1,479,840 | -1.99(-1.67%) |
Dec 07, 2018 | 122.79 | 124.86 | 118.56 | 119.44 | 1,543,146 | -3.18(-2.59%) |
Dec 06, 2018 | 123.19 | 123.56 | 118.54 | 122.62 | 2,257,900 | -3.52(-2.79%) |
Dec 04, 2018 | 130.92 | 130.92 | 125.98 | 126.13 | 1,942,799 | -5.26(-4.00%) |