Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 140.16 | 140.62 | 138.47 | 139.31 | 734,319 | -1.16(-0.83%) |
Feb 27, 2019 | 140.54 | 141.32 | 138.71 | 140.48 | 685,616 | -0.27(-0.19%) |
Feb 26, 2019 | 140.49 | 141.96 | 140.34 | 140.75 | 716,053 | +0.18(+0.13%) |
Feb 25, 2019 | 142.84 | 143.39 | 140.38 | 140.57 | 885,080 | -1.30(-0.92%) |
Feb 22, 2019 | 141.90 | 143.28 | 141.12 | 141.87 | 673,826 | +0.36(+0.26%) |
Feb 21, 2019 | 143.39 | 144.95 | 141.12 | 141.51 | 699,602 | -2.47(-1.72%) |
Feb 20, 2019 | 143.54 | 145.46 | 143.44 | 143.98 | 1,112,700 | +1.42(+1.00%) |
Feb 19, 2019 | 142.22 | 143.73 | 141.18 | 142.56 | 756,124 | -0.56(-0.39%) |
Feb 15, 2019 | 143.31 | 144.58 | 142.57 | 143.12 | 703,332 | +1.25(+0.88%) |
Feb 14, 2019 | 138.71 | 141.94 | 138.71 | 141.87 | 719,190 | +1.85(+1.32%) |
Feb 13, 2019 | 142.19 | 142.84 | 139.47 | 140.02 | 773,959 | -0.66(-0.47%) |
Feb 12, 2019 | 137.81 | 141.22 | 137.69 | 140.68 | 1,006,518 | +3.73(+2.72%) |
Feb 11, 2019 | 135.51 | 137.15 | 134.63 | 136.95 | 1,053,261 | +2.02(+1.50%) |
Feb 08, 2019 | 134.81 | 136.86 | 132.25 | 134.93 | 874,229 | -1.07(-0.78%) |
Feb 07, 2019 | 140.10 | 140.12 | 135.18 | 135.99 | 746,708 | -5.32(-3.77%) |
Feb 06, 2019 | 140.13 | 141.86 | 139.26 | 141.32 | 567,941 | +1.38(+0.98%) |
Feb 05, 2019 | 140.83 | 142.33 | 139.49 | 139.94 | 689,314 | -1.40(-0.99%) |
Feb 04, 2019 | 141.34 | 142.27 | 139.50 | 141.34 | 742,362 | -0.79(-0.56%) |
Feb 01, 2019 | 139.14 | 142.71 | 139.14 | 142.14 | 864,248 | +1.81(+1.29%) |
Jan 31, 2019 | 140.02 | 141.31 | 139.60 | 140.33 | 893,344 | +0.19(+0.14%) |
Jan 30, 2019 | 140.86 | 141.50 | 139.01 | 140.14 | 974,817 | -0.46(-0.32%) |
Jan 29, 2019 | 142.65 | 144.39 | 140.54 | 140.60 | 1,049,008 | -3.26(-2.27%) |
Jan 28, 2019 | 145.87 | 145.87 | 142.11 | 143.86 | 1,583,860 | -0.90(-0.62%) |
Jan 25, 2019 | 139.39 | 145.58 | 137.83 | 144.76 | 1,474,892 | +8.93(+6.57%) |
Jan 24, 2019 | 133.33 | 136.39 | 133.33 | 135.84 | 970,205 | +3.08(+2.32%) |
Jan 23, 2019 | 135.99 | 136.40 | 131.11 | 132.76 | 667,280 | -3.55(-2.60%) |
Jan 22, 2019 | 137.00 | 137.38 | 134.91 | 136.30 | 884,673 | -1.87(-1.35%) |
Jan 18, 2019 | 137.75 | 139.99 | 136.19 | 138.17 | 936,095 | +0.81(+0.59%) |
Jan 17, 2019 | 135.93 | 138.23 | 134.80 | 137.36 | 856,830 | +1.28(+0.94%) |
Jan 16, 2019 | 132.25 | 137.37 | 130.90 | 136.08 | 987,179 | +2.96(+2.23%) |
Jan 15, 2019 | 133.10 | 135.26 | 130.54 | 133.12 | 928,945 | -0.50(-0.37%) |
Jan 14, 2019 | 132.36 | 134.56 | 131.74 | 133.62 | 730,493 | +0.23(+0.17%) |
Jan 11, 2019 | 133.10 | 135.39 | 131.94 | 133.39 | 838,470 | +0.93(+0.70%) |
Jan 10, 2019 | 130.59 | 132.53 | 130.10 | 132.46 | 574,166 | +1.11(+0.85%) |
Jan 09, 2019 | 127.59 | 132.56 | 127.59 | 131.35 | 821,010 | +4.73(+3.74%) |
Jan 08, 2019 | 123.91 | 129.29 | 123.13 | 126.62 | 1,584,309 | +5.77(+4.77%) |
Jan 07, 2019 | 117.48 | 121.37 | 115.72 | 120.85 | 1,081,357 | +5.58(+4.84%) |
Jan 04, 2019 | 113.13 | 115.68 | 112.31 | 115.27 | 595,507 | +4.41(+3.98%) |
Jan 03, 2019 | 112.38 | 112.54 | 109.70 | 110.86 | 547,742 | -2.15(-1.90%) |
Jan 02, 2019 | 110.29 | 114.19 | 109.37 | 113.01 | 478,289 | +1.00(+0.89%) |
Dec 31, 2018 | 111.03 | 112.04 | 108.31 | 112.01 | 560,406 | +1.00(+0.90%) |
Dec 28, 2018 | 111.27 | 113.02 | 110.01 | 111.00 | 567,755 | -0.10(-0.09%) |
Dec 27, 2018 | 108.61 | 111.13 | 107.22 | 111.10 | 602,211 | +1.11(+1.01%) |
Dec 26, 2018 | 106.70 | 110.23 | 104.54 | 109.99 | 610,199 | +3.36(+3.15%) |
Dec 24, 2018 | 106.17 | 108.86 | 104.34 | 106.63 | 388,851 | -0.25(-0.24%) |
Dec 21, 2018 | 109.34 | 110.57 | 106.75 | 106.88 | 1,089,770 | -2.21(-2.02%) |
Dec 20, 2018 | 110.08 | 112.03 | 108.17 | 109.09 | 802,608 | -1.30(-1.17%) |
Dec 19, 2018 | 110.98 | 116.07 | 109.50 | 110.38 | 925,624 | -0.53(-0.48%) |
Dec 18, 2018 | 111.06 | 113.88 | 110.17 | 110.91 | 1,741,758 | +0.69(+0.63%) |
Dec 17, 2018 | 110.72 | 113.28 | 108.51 | 110.22 | 903,152 | -1.43(-1.28%) |
Dec 14, 2018 | 111.75 | 114.89 | 111.00 | 111.65 | 718,250 | -1.45(-1.28%) |
Dec 13, 2018 | 115.42 | 116.50 | 112.58 | 113.10 | 547,136 | -1.10(-0.97%) |
Dec 12, 2018 | 114.57 | 116.21 | 113.56 | 114.20 | 724,891 | +1.31(+1.16%) |
Dec 11, 2018 | 116.10 | 117.36 | 112.61 | 112.89 | 762,223 | -0.13(-0.11%) |
Dec 10, 2018 | 115.33 | 115.36 | 111.05 | 113.02 | 950,127 | -3.25(-2.80%) |
Dec 07, 2018 | 120.80 | 124.85 | 116.09 | 116.27 | 613,496 | -4.81(-3.98%) |
Dec 06, 2018 | 121.43 | 122.04 | 118.25 | 121.09 | 824,676 | -2.42(-1.96%) |
Dec 04, 2018 | 127.77 | 129.03 | 122.92 | 123.51 | 1,335,210 | -4.05(-3.18%) |