Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 141.01 | 142.69 | 139.67 | 141.50 | 77,866 | +0.31(+0.22%) |
Feb 27, 2019 | 141.51 | 141.69 | 140.02 | 141.19 | 75,810 | -0.61(-0.43%) |
Feb 26, 2019 | 146.14 | 146.14 | 141.79 | 141.80 | 87,954 | -4.39(-3.00%) |
Feb 25, 2019 | 146.34 | 147.45 | 144.88 | 146.19 | 119,049 | +0.78(+0.54%) |
Feb 22, 2019 | 143.14 | 145.45 | 142.75 | 145.41 | 101,100 | +2.28(+1.59%) |
Feb 21, 2019 | 140.39 | 143.38 | 140.39 | 143.13 | 93,763 | +2.71(+1.93%) |
Feb 20, 2019 | 141.88 | 143.35 | 140.24 | 140.42 | 148,623 | -1.49(-1.05%) |
Feb 19, 2019 | 140.78 | 142.00 | 140.32 | 141.91 | 103,014 | +0.85(+0.60%) |
Feb 15, 2019 | 140.75 | 141.33 | 139.87 | 141.06 | 100,200 | +1.00(+0.71%) |
Feb 14, 2019 | 140.34 | 142.40 | 139.82 | 140.06 | 119,232 | -0.37(-0.26%) |
Feb 13, 2019 | 142.55 | 143.00 | 139.69 | 140.43 | 121,330 | -1.68(-1.18%) |
Feb 12, 2019 | 138.09 | 142.16 | 137.10 | 142.11 | 119,082 | +5.31(+3.88%) |
Feb 11, 2019 | 132.87 | 137.08 | 132.87 | 136.80 | 114,899 | +6.02(+4.60%) |
Feb 08, 2019 | 128.41 | 131.44 | 128.41 | 130.78 | 266,700 | +1.64(+1.27%) |
Feb 07, 2019 | 128.15 | 129.59 | 127.82 | 129.14 | 98,003 | +0.87(+0.68%) |
Feb 06, 2019 | 131.93 | 131.93 | 128.15 | 128.27 | 189,239 | -3.88(-2.94%) |
Feb 05, 2019 | 130.00 | 132.84 | 129.55 | 132.15 | 165,546 | +2.10(+1.61%) |
Feb 04, 2019 | 127.00 | 130.69 | 127.00 | 130.05 | 156,872 | +2.01(+1.57%) |
Feb 01, 2019 | 127.77 | 128.67 | 127.03 | 128.04 | 158,100 | +1.15(+0.91%) |
Jan 31, 2019 | 125.94 | 128.90 | 125.94 | 126.89 | 226,278 | -0.48(-0.38%) |
Jan 30, 2019 | 128.10 | 139.90 | 125.35 | 127.37 | 563,253 | -10.90(-7.88%) |
Jan 29, 2019 | 138.48 | 138.96 | 136.96 | 138.27 | 112,391 | -0.24(-0.17%) |
Jan 28, 2019 | 138.22 | 140.23 | 133.26 | 138.51 | 82,740 | -0.89(-0.64%) |
Jan 25, 2019 | 139.05 | 139.89 | 138.32 | 139.40 | 53,400 | +1.12(+0.81%) |
Jan 24, 2019 | 137.39 | 138.56 | 135.46 | 138.28 | 55,737 | +0.80(+0.58%) |
Jan 23, 2019 | 137.23 | 139.11 | 136.12 | 137.48 | 71,716 | +0.24(+0.17%) |
Jan 22, 2019 | 135.73 | 138.49 | 135.24 | 137.24 | 81,189 | +0.92(+0.67%) |
Jan 18, 2019 | 135.12 | 137.66 | 127.52 | 136.32 | 81,300 | +1.44(+1.07%) |
Jan 17, 2019 | 133.60 | 135.72 | 133.47 | 134.88 | 116,971 | +1.04(+0.78%) |
Jan 16, 2019 | 134.49 | 135.54 | 133.07 | 133.84 | 159,515 | -0.47(-0.35%) |
Jan 15, 2019 | 132.22 | 134.51 | 132.22 | 134.31 | 38,575 | +2.20(+1.67%) |
Jan 14, 2019 | 133.24 | 133.50 | 130.98 | 132.11 | 85,292 | -1.75(-1.31%) |
Jan 11, 2019 | 131.72 | 133.86 | 131.44 | 133.86 | 93,800 | +1.35(+1.02%) |
Jan 10, 2019 | 132.30 | 133.66 | 131.35 | 132.51 | 120,719 | +0.93(+0.71%) |
Jan 09, 2019 | 132.29 | 134.11 | 131.34 | 131.58 | 106,177 | -0.73(-0.55%) |
Jan 08, 2019 | 132.13 | 132.66 | 129.72 | 132.31 | 108,293 | +1.08(+0.82%) |
Jan 07, 2019 | 130.39 | 132.71 | 130.39 | 131.23 | 74,680 | +0.83(+0.64%) |
Jan 04, 2019 | 127.45 | 131.02 | 126.44 | 130.40 | 119,800 | +3.83(+3.03%) |
Jan 03, 2019 | 127.76 | 128.70 | 125.97 | 126.57 | 108,312 | -2.00(-1.56%) |
Jan 02, 2019 | 126.04 | 129.01 | 126.04 | 128.57 | 93,053 | +0.82(+0.64%) |
Dec 31, 2018 | 127.09 | 128.19 | 125.63 | 127.75 | 99,900 | +0.87(+0.69%) |
Dec 28, 2018 | 126.55 | 128.27 | 125.88 | 126.88 | 94,900 | +0.93(+0.74%) |
Dec 27, 2018 | 119.84 | 126.09 | 119.84 | 125.95 | 123,109 | +4.86(+4.01%) |
Dec 26, 2018 | 117.04 | 121.32 | 116.30 | 121.09 | 121,294 | +4.39(+3.76%) |
Dec 24, 2018 | 116.07 | 121.25 | 115.50 | 116.70 | 84,700 | +0.12(+0.10%) |
Dec 21, 2018 | 120.92 | 121.57 | 116.27 | 116.58 | 149,400 | -4.03(-3.34%) |
Dec 20, 2018 | 122.36 | 123.00 | 119.31 | 120.61 | 108,022 | -2.22(-1.81%) |
Dec 19, 2018 | 123.35 | 124.79 | 121.76 | 122.83 | 91,574 | -0.52(-0.42%) |
Dec 18, 2018 | 124.19 | 125.69 | 122.46 | 123.35 | 85,632 | +0.53(+0.43%) |
Dec 17, 2018 | 126.69 | 126.69 | 122.57 | 122.82 | 125,596 | -4.10(-3.23%) |
Dec 14, 2018 | 127.27 | 128.72 | 126.10 | 126.92 | 82,500 | -1.18(-0.92%) |
Dec 13, 2018 | 128.40 | 128.90 | 127.06 | 128.10 | 65,168 | +0.25(+0.20%) |
Dec 12, 2018 | 126.66 | 129.41 | 125.78 | 127.85 | 181,532 | +0.86(+0.68%) |
Dec 11, 2018 | 128.99 | 129.85 | 125.50 | 126.99 | 125,588 | -0.65(-0.51%) |
Dec 10, 2018 | 126.83 | 128.85 | 126.73 | 127.64 | 122,564 | +0.06(+0.05%) |
Dec 07, 2018 | 127.65 | 129.18 | 126.98 | 127.58 | 95,900 | -0.07(-0.05%) |
Dec 06, 2018 | 125.26 | 128.02 | 125.26 | 127.65 | 137,699 | +0.94(+0.74%) |
Dec 04, 2018 | 130.60 | 133.57 | 126.22 | 126.71 | 115,200 | -4.36(-3.33%) |