Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 107.01 | 110.30 | 107.00 | 107.46 | 954,254 | +1.18(+1.11%) |
Feb 27, 2019 | 117.25 | 118.00 | 100.50 | 106.28 | 3,648,675 | -33.78(-24.12%) |
Feb 26, 2019 | 145.28 | 145.74 | 139.95 | 140.06 | 713,680 | -4.37(-3.03%) |
Feb 25, 2019 | 144.40 | 146.89 | 143.82 | 144.43 | 778,393 | +1.10(+0.77%) |
Feb 22, 2019 | 139.60 | 143.83 | 139.12 | 143.33 | 429,300 | +4.34(+3.12%) |
Feb 21, 2019 | 140.06 | 140.50 | 137.90 | 138.99 | 242,483 | -1.52(-1.08%) |
Feb 20, 2019 | 139.76 | 141.48 | 139.44 | 140.51 | 259,698 | +1.07(+0.77%) |
Feb 19, 2019 | 141.73 | 142.16 | 138.38 | 139.44 | 368,575 | -2.45(-1.73%) |
Feb 15, 2019 | 138.98 | 143.20 | 137.91 | 141.89 | 385,300 | +3.64(+2.63%) |
Feb 14, 2019 | 135.90 | 138.50 | 134.52 | 138.25 | 410,649 | +2.15(+1.58%) |
Feb 13, 2019 | 138.10 | 139.20 | 133.04 | 136.10 | 844,801 | -1.95(-1.41%) |
Feb 12, 2019 | 143.42 | 144.18 | 135.00 | 138.05 | 2,736,999 | -4.15(-2.92%) |
Feb 11, 2019 | 135.35 | 142.36 | 134.50 | 142.20 | 849,950 | +5.48(+4.01%) |
Feb 08, 2019 | 138.57 | 139.70 | 125.54 | 136.72 | 2,061,200 | -3.02(-2.16%) |
Feb 07, 2019 | 142.63 | 142.63 | 138.09 | 139.74 | 483,655 | -4.33(-3.01%) |
Feb 06, 2019 | 144.00 | 145.69 | 138.84 | 144.07 | 441,711 | +0.00(+0.00%) |
Feb 05, 2019 | 151.70 | 152.59 | 144.04 | 144.07 | 651,646 | -7.26(-4.80%) |
Feb 04, 2019 | 152.87 | 155.75 | 151.27 | 151.33 | 492,039 | -0.90(-0.59%) |
Feb 01, 2019 | 151.21 | 154.61 | 151.15 | 152.23 | 262,600 | +1.02(+0.67%) |
Jan 31, 2019 | 150.37 | 154.44 | 150.12 | 151.21 | 336,797 | +1.41(+0.94%) |
Jan 30, 2019 | 147.70 | 150.93 | 145.52 | 149.80 | 329,455 | +3.63(+2.48%) |
Jan 29, 2019 | 145.74 | 147.97 | 144.40 | 146.17 | 212,045 | +0.46(+0.32%) |
Jan 28, 2019 | 148.26 | 150.08 | 145.25 | 145.71 | 227,215 | -4.21(-2.81%) |
Jan 25, 2019 | 147.87 | 150.52 | 144.54 | 149.92 | 261,900 | +2.69(+1.83%) |
Jan 24, 2019 | 143.18 | 147.62 | 142.58 | 147.23 | 231,003 | +4.20(+2.94%) |
Jan 23, 2019 | 146.68 | 147.51 | 141.05 | 143.03 | 313,223 | -2.96(-2.03%) |
Jan 22, 2019 | 151.22 | 151.30 | 144.70 | 145.99 | 445,081 | -4.14(-2.76%) |
Jan 18, 2019 | 150.22 | 152.74 | 149.49 | 150.13 | 558,300 | +1.59(+1.07%) |
Jan 17, 2019 | 146.17 | 149.30 | 145.07 | 148.54 | 474,291 | +2.38(+1.63%) |
Jan 16, 2019 | 145.35 | 148.78 | 144.77 | 146.16 | 556,876 | +0.96(+0.66%) |
Jan 15, 2019 | 139.11 | 149.44 | 135.64 | 145.20 | 698,018 | +5.49(+3.93%) |
Jan 14, 2019 | 134.54 | 140.79 | 131.82 | 139.71 | 565,811 | +3.90(+2.87%) |
Jan 11, 2019 | 140.91 | 140.91 | 134.42 | 135.81 | 366,800 | -5.55(-3.93%) |
Jan 10, 2019 | 136.00 | 141.46 | 134.82 | 141.36 | 348,868 | +4.77(+3.49%) |
Jan 09, 2019 | 134.50 | 138.95 | 134.50 | 136.59 | 387,052 | +3.40(+2.55%) |
Jan 08, 2019 | 138.86 | 139.86 | 130.80 | 133.19 | 629,763 | -2.95(-2.17%) |
Jan 07, 2019 | 128.52 | 136.44 | 127.42 | 136.14 | 527,781 | +8.24(+6.44%) |
Jan 04, 2019 | 121.50 | 129.23 | 121.50 | 127.90 | 339,100 | +6.77(+5.59%) |
Jan 03, 2019 | 122.54 | 124.50 | 119.22 | 121.13 | 489,079 | -2.09(-1.70%) |
Jan 02, 2019 | 122.00 | 123.38 | 118.81 | 123.22 | 539,226 | -0.95(-0.77%) |
Dec 31, 2018 | 123.63 | 125.80 | 122.89 | 124.17 | 357,800 | +1.69(+1.38%) |
Dec 28, 2018 | 124.07 | 124.74 | 120.22 | 122.48 | 239,700 | -0.33(-0.27%) |
Dec 27, 2018 | 120.34 | 127.28 | 117.23 | 122.81 | 300,721 | -0.26(-0.21%) |
Dec 26, 2018 | 113.85 | 123.07 | 113.50 | 123.07 | 419,635 | +10.24(+9.08%) |
Dec 24, 2018 | 114.29 | 115.57 | 110.51 | 112.83 | 161,800 | -2.46(-2.13%) |
Dec 21, 2018 | 116.32 | 118.12 | 113.22 | 115.29 | 558,800 | -0.29(-0.25%) |
Dec 20, 2018 | 120.42 | 121.10 | 112.22 | 115.58 | 514,782 | -4.52(-3.76%) |
Dec 19, 2018 | 128.52 | 130.23 | 118.81 | 120.10 | 542,054 | -8.42(-6.55%) |
Dec 18, 2018 | 127.19 | 129.44 | 126.26 | 128.52 | 310,224 | +2.49(+1.98%) |
Dec 17, 2018 | 129.74 | 131.39 | 125.12 | 126.03 | 368,413 | -4.76(-3.64%) |
Dec 14, 2018 | 131.59 | 132.38 | 128.50 | 130.79 | 411,500 | -2.24(-1.68%) |
Dec 13, 2018 | 136.32 | 137.49 | 131.66 | 133.03 | 572,433 | -3.40(-2.49%) |
Dec 12, 2018 | 139.82 | 140.94 | 133.95 | 136.43 | 331,568 | -1.24(-0.90%) |
Dec 11, 2018 | 141.53 | 142.00 | 134.71 | 137.67 | 334,530 | -2.15(-1.54%) |
Dec 10, 2018 | 138.59 | 141.04 | 136.31 | 139.82 | 276,222 | +0.90(+0.65%) |
Dec 07, 2018 | 143.32 | 144.20 | 137.18 | 138.92 | 416,700 | -5.40(-3.74%) |
Dec 06, 2018 | 138.86 | 144.58 | 137.08 | 144.32 | 406,795 | +0.74(+0.52%) |
Dec 04, 2018 | 149.27 | 152.46 | 142.60 | 143.58 | 324,200 | -6.43(-4.29%) |