Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 139.81 | 141.69 | 132.29 | 134.63 | 1,022,166 | -5.70(-4.06%) |
Feb 27, 2019 | 145.09 | 145.65 | 137.12 | 140.33 | 972,130 | -5.50(-3.77%) |
Feb 26, 2019 | 145.65 | 147.76 | 144.52 | 145.83 | 739,479 | +0.23(+0.16%) |
Feb 25, 2019 | 142.65 | 145.71 | 142.65 | 145.60 | 1,039,300 | +3.87(+2.73%) |
Feb 22, 2019 | 137.28 | 142.18 | 136.72 | 141.73 | 911,900 | +5.16(+3.78%) |
Feb 21, 2019 | 137.91 | 142.33 | 135.73 | 136.57 | 853,227 | -1.10(-0.80%) |
Feb 20, 2019 | 134.34 | 138.98 | 134.14 | 137.67 | 978,673 | +2.81(+2.08%) |
Feb 19, 2019 | 134.53 | 135.50 | 133.06 | 134.86 | 788,875 | -0.48(-0.35%) |
Feb 15, 2019 | 136.79 | 138.36 | 135.06 | 135.34 | 729,000 | -0.74(-0.54%) |
Feb 14, 2019 | 136.97 | 137.27 | 133.70 | 136.08 | 986,029 | -0.93(-0.68%) |
Feb 13, 2019 | 130.81 | 137.23 | 130.81 | 137.01 | 1,289,239 | +7.62(+5.89%) |
Feb 12, 2019 | 136.70 | 137.09 | 124.50 | 129.39 | 2,597,452 | -7.70(-5.62%) |
Feb 11, 2019 | 137.27 | 138.71 | 135.32 | 137.09 | 905,686 | +0.19(+0.14%) |
Feb 08, 2019 | 136.74 | 137.54 | 133.66 | 136.90 | 574,000 | -0.90(-0.65%) |
Feb 07, 2019 | 137.44 | 139.76 | 136.77 | 137.80 | 520,483 | -0.48(-0.35%) |
Feb 06, 2019 | 137.87 | 138.41 | 134.51 | 138.28 | 417,122 | -0.29(-0.21%) |
Feb 05, 2019 | 137.56 | 141.12 | 137.19 | 138.57 | 786,514 | +2.21(+1.62%) |
Feb 04, 2019 | 138.36 | 138.95 | 135.65 | 136.36 | 373,998 | -2.50(-1.80%) |
Feb 01, 2019 | 132.72 | 138.96 | 132.13 | 138.86 | 668,000 | +5.88(+4.42%) |
Jan 31, 2019 | 133.82 | 135.10 | 130.62 | 132.98 | 862,233 | -1.02(-0.76%) |
Jan 30, 2019 | 135.95 | 136.90 | 132.72 | 134.00 | 724,721 | -0.60(-0.45%) |
Jan 29, 2019 | 136.26 | 136.26 | 133.88 | 134.60 | 375,206 | -1.53(-1.12%) |
Jan 28, 2019 | 134.77 | 136.20 | 133.35 | 136.13 | 380,950 | +0.81(+0.60%) |
Jan 25, 2019 | 134.64 | 136.23 | 134.15 | 135.32 | 401,200 | +1.62(+1.21%) |
Jan 24, 2019 | 133.95 | 135.66 | 132.72 | 133.70 | 394,380 | -0.17(-0.13%) |
Jan 23, 2019 | 135.65 | 137.30 | 132.48 | 133.87 | 675,174 | -0.70(-0.52%) |
Jan 22, 2019 | 135.92 | 137.20 | 133.69 | 134.57 | 633,370 | -2.39(-1.75%) |
Jan 18, 2019 | 137.06 | 139.18 | 135.41 | 136.96 | 575,800 | +1.56(+1.15%) |
Jan 17, 2019 | 135.80 | 137.10 | 134.91 | 135.40 | 548,393 | -0.57(-0.42%) |
Jan 16, 2019 | 136.34 | 137.83 | 134.50 | 135.97 | 543,178 | +0.86(+0.64%) |
Jan 15, 2019 | 133.22 | 135.94 | 131.10 | 135.11 | 513,409 | +2.36(+1.78%) |
Jan 14, 2019 | 132.44 | 134.72 | 128.74 | 132.75 | 526,932 | -0.63(-0.47%) |
Jan 11, 2019 | 132.77 | 134.11 | 130.56 | 133.38 | 640,600 | +0.34(+0.26%) |
Jan 10, 2019 | 129.78 | 133.45 | 128.40 | 133.04 | 1,230,683 | +2.45(+1.88%) |
Jan 09, 2019 | 128.75 | 131.73 | 127.30 | 130.59 | 1,378,851 | +2.28(+1.78%) |
Jan 08, 2019 | 120.15 | 128.59 | 120.15 | 128.31 | 1,137,714 | +10.56(+8.97%) |
Jan 07, 2019 | 110.06 | 118.39 | 107.24 | 117.75 | 1,922,643 | +8.09(+7.38%) |
Jan 04, 2019 | 106.85 | 112.66 | 105.91 | 109.66 | 1,738,700 | +3.76(+3.55%) |
Jan 03, 2019 | 111.36 | 111.90 | 105.28 | 105.90 | 1,146,487 | -6.99(-6.19%) |
Jan 02, 2019 | 114.99 | 115.20 | 111.00 | 112.89 | 793,247 | -3.33(-2.87%) |
Dec 31, 2018 | 114.63 | 116.64 | 114.63 | 116.22 | 467,900 | +2.56(+2.25%) |
Dec 28, 2018 | 114.53 | 115.69 | 112.60 | 113.66 | 408,400 | -0.80(-0.70%) |
Dec 27, 2018 | 112.80 | 116.70 | 108.45 | 114.46 | 444,826 | -0.30(-0.26%) |
Dec 26, 2018 | 108.40 | 114.90 | 107.70 | 114.76 | 564,634 | +6.85(+6.35%) |
Dec 24, 2018 | 108.73 | 110.05 | 105.85 | 107.91 | 342,300 | -2.47(-2.24%) |
Dec 21, 2018 | 114.05 | 115.46 | 109.17 | 110.38 | 1,864,400 | -4.15(-3.62%) |
Dec 20, 2018 | 117.13 | 117.71 | 112.59 | 114.53 | 1,224,023 | -2.75(-2.34%) |
Dec 19, 2018 | 118.25 | 122.02 | 116.42 | 117.28 | 1,096,543 | -1.08(-0.91%) |
Dec 18, 2018 | 120.68 | 121.94 | 117.03 | 118.36 | 1,570,630 | -1.64(-1.37%) |
Dec 17, 2018 | 119.80 | 120.30 | 110.41 | 120.00 | 3,658,220 | -11.72(-8.90%) |
Dec 14, 2018 | 141.85 | 142.24 | 130.16 | 131.72 | 1,099,500 | -11.07(-7.75%) |
Dec 13, 2018 | 141.73 | 144.25 | 141.59 | 142.79 | 1,010,832 | +1.04(+0.73%) |
Dec 12, 2018 | 137.64 | 142.99 | 137.64 | 141.75 | 543,844 | +6.00(+4.42%) |
Dec 11, 2018 | 134.04 | 137.82 | 133.99 | 135.75 | 606,352 | +2.57(+1.93%) |
Dec 10, 2018 | 133.44 | 134.53 | 129.66 | 133.18 | 579,708 | +0.38(+0.29%) |
Dec 07, 2018 | 137.28 | 137.38 | 131.36 | 132.80 | 550,400 | -3.71(-2.72%) |
Dec 06, 2018 | 138.13 | 138.76 | 130.74 | 136.51 | 826,607 | -3.49(-2.49%) |
Dec 04, 2018 | 138.63 | 141.98 | 137.96 | 140.00 | 845,500 | +1.54(+1.11%) |