Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 144.40 | 144.40 | 139.62 | 139.98 | 426,935 | -4.88(-3.37%) |
Feb 27, 2019 | 141.60 | 145.23 | 141.09 | 144.86 | 362,589 | +2.18(+1.53%) |
Feb 26, 2019 | 146.10 | 146.50 | 142.63 | 142.68 | 351,362 | -4.27(-2.91%) |
Feb 25, 2019 | 144.70 | 147.31 | 140.71 | 146.95 | 255,545 | +1.76(+1.21%) |
Feb 22, 2019 | 143.03 | 145.62 | 142.19 | 145.19 | 217,500 | +3.04(+2.14%) |
Feb 21, 2019 | 143.00 | 144.30 | 139.19 | 142.15 | 374,636 | -3.77(-2.58%) |
Feb 20, 2019 | 145.46 | 146.60 | 144.22 | 145.92 | 241,697 | +0.64(+0.44%) |
Feb 19, 2019 | 144.99 | 146.06 | 144.27 | 145.28 | 193,691 | +0.23(+0.16%) |
Feb 15, 2019 | 145.21 | 146.62 | 143.78 | 145.05 | 230,500 | +0.97(+0.67%) |
Feb 14, 2019 | 143.01 | 145.48 | 141.50 | 144.08 | 242,878 | +0.88(+0.61%) |
Feb 13, 2019 | 141.48 | 144.26 | 141.24 | 143.20 | 136,910 | +2.29(+1.63%) |
Feb 12, 2019 | 139.03 | 141.92 | 137.70 | 140.91 | 225,973 | +2.15(+1.55%) |
Feb 11, 2019 | 139.38 | 142.99 | 137.77 | 138.76 | 284,071 | -0.61(-0.44%) |
Feb 08, 2019 | 138.75 | 140.76 | 138.68 | 139.37 | 202,100 | -0.48(-0.34%) |
Feb 07, 2019 | 141.75 | 143.33 | 138.94 | 139.85 | 225,760 | -1.85(-1.31%) |
Feb 06, 2019 | 141.42 | 142.48 | 141.26 | 141.70 | 105,584 | +0.28(+0.20%) |
Feb 05, 2019 | 141.80 | 143.78 | 140.84 | 141.42 | 430,825 | -0.54(-0.38%) |
Feb 04, 2019 | 141.31 | 143.17 | 140.80 | 141.96 | 187,111 | +0.49(+0.35%) |
Feb 01, 2019 | 141.15 | 142.53 | 139.62 | 141.47 | 347,000 | +1.59(+1.14%) |
Jan 31, 2019 | 139.02 | 140.77 | 138.56 | 139.88 | 178,673 | +1.09(+0.79%) |
Jan 30, 2019 | 136.48 | 139.41 | 134.80 | 138.79 | 219,377 | +2.69(+1.98%) |
Jan 29, 2019 | 135.35 | 136.90 | 135.06 | 136.10 | 212,376 | +1.19(+0.88%) |
Jan 28, 2019 | 134.77 | 136.12 | 133.25 | 134.91 | 178,006 | -0.69(-0.51%) |
Jan 25, 2019 | 136.90 | 136.90 | 133.30 | 135.60 | 281,000 | +3.66(+2.77%) |
Jan 24, 2019 | 132.39 | 133.40 | 131.14 | 131.94 | 335,708 | -0.68(-0.51%) |
Jan 23, 2019 | 133.04 | 134.91 | 131.48 | 132.62 | 188,231 | +0.34(+0.26%) |
Jan 22, 2019 | 132.32 | 135.02 | 131.25 | 132.28 | 291,950 | -0.90(-0.68%) |
Jan 18, 2019 | 133.79 | 134.63 | 131.54 | 133.18 | 310,600 | -0.24(-0.18%) |
Jan 17, 2019 | 133.32 | 134.98 | 131.88 | 133.42 | 367,348 | -0.38(-0.28%) |
Jan 16, 2019 | 137.00 | 137.80 | 133.64 | 133.80 | 308,713 | -2.52(-1.85%) |
Jan 15, 2019 | 134.74 | 136.76 | 134.26 | 136.32 | 221,436 | +2.19(+1.63%) |
Jan 14, 2019 | 133.75 | 135.46 | 132.21 | 134.13 | 128,998 | -1.12(-0.83%) |
Jan 11, 2019 | 135.00 | 135.62 | 132.83 | 135.25 | 164,100 | +0.04(+0.03%) |
Jan 10, 2019 | 132.36 | 135.59 | 131.06 | 135.21 | 205,292 | +2.70(+2.04%) |
Jan 09, 2019 | 131.93 | 135.95 | 131.93 | 132.51 | 184,397 | +0.81(+0.62%) |
Jan 08, 2019 | 124.93 | 133.78 | 124.85 | 131.70 | 466,873 | +7.48(+6.02%) |
Jan 07, 2019 | 124.25 | 126.65 | 123.28 | 124.22 | 472,323 | +0.58(+0.47%) |
Jan 04, 2019 | 121.70 | 128.03 | 121.70 | 123.64 | 508,000 | +2.34(+1.93%) |
Jan 03, 2019 | 125.59 | 126.90 | 118.10 | 121.30 | 542,991 | -6.44(-5.04%) |
Jan 02, 2019 | 127.93 | 128.71 | 126.95 | 127.74 | 384,843 | -1.47(-1.14%) |
Dec 31, 2018 | 128.00 | 130.05 | 127.50 | 129.21 | 159,100 | +2.06(+1.62%) |
Dec 28, 2018 | 126.57 | 129.88 | 122.61 | 127.15 | 192,500 | +1.48(+1.18%) |
Dec 27, 2018 | 125.01 | 126.23 | 121.60 | 125.67 | 339,383 | -0.71(-0.56%) |
Dec 26, 2018 | 119.37 | 126.43 | 119.23 | 126.38 | 247,960 | +7.01(+5.87%) |
Dec 24, 2018 | 121.77 | 122.07 | 119.08 | 119.37 | 88,400 | -2.54(-2.08%) |
Dec 21, 2018 | 126.39 | 127.45 | 121.50 | 121.91 | 424,000 | -4.02(-3.19%) |
Dec 20, 2018 | 130.50 | 131.47 | 123.53 | 125.93 | 360,026 | -5.04(-3.85%) |
Dec 19, 2018 | 130.29 | 133.58 | 128.81 | 130.97 | 283,585 | +0.53(+0.41%) |
Dec 18, 2018 | 130.12 | 130.91 | 128.80 | 130.44 | 233,357 | +0.53(+0.41%) |
Dec 17, 2018 | 132.72 | 133.67 | 129.33 | 129.91 | 215,485 | -3.59(-2.69%) |
Dec 14, 2018 | 134.01 | 137.87 | 132.56 | 133.50 | 221,100 | -2.71(-1.99%) |
Dec 13, 2018 | 138.58 | 138.75 | 133.85 | 136.21 | 342,928 | -1.90(-1.38%) |
Dec 12, 2018 | 139.51 | 141.53 | 137.51 | 138.11 | 296,516 | -0.11(-0.08%) |
Dec 11, 2018 | 139.61 | 142.06 | 136.81 | 138.22 | 288,298 | -0.84(-0.60%) |
Dec 10, 2018 | 139.18 | 141.08 | 137.36 | 139.06 | 272,063 | -0.57(-0.41%) |
Dec 07, 2018 | 141.61 | 142.69 | 137.77 | 139.63 | 563,600 | -2.33(-1.64%) |
Dec 06, 2018 | 143.00 | 146.97 | 134.63 | 141.96 | 591,170 | -1.60(-1.11%) |
Dec 04, 2018 | 145.82 | 146.98 | 142.80 | 143.56 | 384,900 | -3.61(-2.45%) |