Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 151.50 | 152.61 | 150.28 | 150.93 | 210,424 | -1.06(-0.70%) |
Feb 27, 2019 | 152.19 | 153.26 | 151.37 | 151.99 | 220,058 | -0.59(-0.38%) |
Feb 26, 2019 | 151.11 | 153.10 | 150.23 | 152.58 | 324,279 | +1.07(+0.71%) |
Feb 25, 2019 | 149.77 | 151.64 | 149.50 | 151.51 | 262,815 | +1.34(+0.89%) |
Feb 22, 2019 | 151.21 | 151.21 | 148.95 | 150.17 | 287,085 | +3.17(+2.16%) |
Feb 21, 2019 | 144.06 | 147.41 | 142.05 | 147.00 | 199,554 | +2.52(+1.74%) |
Feb 20, 2019 | 146.18 | 146.18 | 143.62 | 144.48 | 272,021 | -1.68(-1.15%) |
Feb 19, 2019 | 143.71 | 146.44 | 143.11 | 146.17 | 412,273 | +2.37(+1.64%) |
Feb 15, 2019 | 142.50 | 143.95 | 140.87 | 143.80 | 448,597 | +1.41(+0.99%) |
Feb 14, 2019 | 143.34 | 145.32 | 140.36 | 142.39 | 805,220 | -6.93(-4.64%) |
Feb 13, 2019 | 150.41 | 151.23 | 147.16 | 149.32 | 220,130 | -0.78(-0.52%) |
Feb 12, 2019 | 148.12 | 150.25 | 146.30 | 150.09 | 174,412 | +3.09(+2.10%) |
Feb 11, 2019 | 148.76 | 148.83 | 144.65 | 147.00 | 384,980 | -1.18(-0.80%) |
Feb 08, 2019 | 147.41 | 148.75 | 146.91 | 148.18 | 174,618 | +0.11(+0.08%) |
Feb 07, 2019 | 146.30 | 148.13 | 146.12 | 148.07 | 134,674 | +0.74(+0.50%) |
Feb 06, 2019 | 148.59 | 151.36 | 146.53 | 147.33 | 126,533 | -1.22(-0.82%) |
Feb 05, 2019 | 146.49 | 149.30 | 143.05 | 148.55 | 201,938 | +2.13(+1.45%) |
Feb 04, 2019 | 143.56 | 146.57 | 142.76 | 146.42 | 170,596 | +2.98(+2.08%) |
Feb 01, 2019 | 141.50 | 143.57 | 139.79 | 143.44 | 340,358 | +1.62(+1.14%) |
Jan 31, 2019 | 142.58 | 143.47 | 140.86 | 141.82 | 217,005 | -0.65(-0.46%) |
Jan 30, 2019 | 143.22 | 144.40 | 141.68 | 142.48 | 336,373 | -0.54(-0.38%) |
Jan 29, 2019 | 143.79 | 143.83 | 141.82 | 143.02 | 122,503 | -0.41(-0.28%) |
Jan 28, 2019 | 141.60 | 144.29 | 141.60 | 143.42 | 124,946 | +0.94(+0.66%) |
Jan 25, 2019 | 145.49 | 145.66 | 142.10 | 142.49 | 156,543 | -1.90(-1.32%) |
Jan 24, 2019 | 144.13 | 145.52 | 142.72 | 144.39 | 139,430 | +0.37(+0.26%) |
Jan 23, 2019 | 144.55 | 146.26 | 142.41 | 144.02 | 178,729 | +0.31(+0.22%) |
Jan 22, 2019 | 143.53 | 144.92 | 141.70 | 143.71 | 254,642 | -0.71(-0.49%) |
Jan 18, 2019 | 142.88 | 146.05 | 142.16 | 144.42 | 274,295 | +1.76(+1.23%) |
Jan 17, 2019 | 139.65 | 144.43 | 139.65 | 142.66 | 265,062 | +2.36(+1.68%) |
Jan 16, 2019 | 141.65 | 142.02 | 139.97 | 140.30 | 258,544 | -1.22(-0.86%) |
Jan 15, 2019 | 142.84 | 143.85 | 140.19 | 141.52 | 195,214 | -1.33(-0.93%) |
Jan 14, 2019 | 143.21 | 144.86 | 142.85 | 142.85 | 158,887 | -0.78(-0.54%) |
Jan 11, 2019 | 144.56 | 145.10 | 143.38 | 143.63 | 173,350 | -0.94(-0.65%) |
Jan 10, 2019 | 144.44 | 145.31 | 142.68 | 144.57 | 140,548 | -0.61(-0.42%) |
Jan 09, 2019 | 142.07 | 146.52 | 141.67 | 145.17 | 158,845 | +3.43(+2.42%) |
Jan 08, 2019 | 142.87 | 142.91 | 140.98 | 141.75 | 173,136 | -0.30(-0.21%) |
Jan 07, 2019 | 141.61 | 143.26 | 140.59 | 142.05 | 147,542 | +0.82(+0.58%) |
Jan 04, 2019 | 137.96 | 141.80 | 137.26 | 141.23 | 171,130 | +4.65(+3.40%) |
Jan 03, 2019 | 139.06 | 139.06 | 134.18 | 136.58 | 221,594 | -1.45(-1.05%) |
Jan 02, 2019 | 138.74 | 140.02 | 137.18 | 138.03 | 274,871 | -2.60(-1.85%) |
Dec 31, 2018 | 140.83 | 141.39 | 139.57 | 140.63 | 277,889 | +0.77(+0.55%) |
Dec 28, 2018 | 138.58 | 141.40 | 137.21 | 139.87 | 265,522 | +2.12(+1.54%) |
Dec 27, 2018 | 135.15 | 137.80 | 133.51 | 137.75 | 254,139 | +1.41(+1.03%) |
Dec 26, 2018 | 132.44 | 136.39 | 129.63 | 136.34 | 245,257 | +5.20(+3.97%) |
Dec 24, 2018 | 130.84 | 132.90 | 130.27 | 131.13 | 173,139 | -0.89(-0.67%) |
Dec 21, 2018 | 136.48 | 138.28 | 131.72 | 132.02 | 500,602 | -4.79(-3.50%) |
Dec 20, 2018 | 135.93 | 138.67 | 134.56 | 136.81 | 342,520 | +0.33(+0.24%) |
Dec 19, 2018 | 137.57 | 141.78 | 135.50 | 136.48 | 275,650 | -1.15(-0.84%) |
Dec 18, 2018 | 137.97 | 139.59 | 137.19 | 137.63 | 223,017 | +0.19(+0.14%) |
Dec 17, 2018 | 138.38 | 139.63 | 135.97 | 137.44 | 217,848 | -1.48(-1.06%) |
Dec 14, 2018 | 141.93 | 146.62 | 138.43 | 138.92 | 226,729 | -3.87(-2.71%) |
Dec 13, 2018 | 142.24 | 144.76 | 141.31 | 142.79 | 155,640 | +0.78(+0.55%) |
Dec 12, 2018 | 143.76 | 146.56 | 141.94 | 142.01 | 231,742 | -0.25(-0.17%) |
Dec 11, 2018 | 144.02 | 146.57 | 141.91 | 142.26 | 189,069 | -0.25(-0.17%) |
Dec 10, 2018 | 143.30 | 143.75 | 139.98 | 142.50 | 228,899 | -1.68(-1.17%) |
Dec 07, 2018 | 147.16 | 149.90 | 142.53 | 144.19 | 254,212 | -3.88(-2.62%) |
Dec 06, 2018 | 149.09 | 149.09 | 144.09 | 148.07 | 289,106 | -3.16(-2.09%) |
Dec 04, 2018 | 155.85 | 156.09 | 150.00 | 151.23 | 323,340 | -4.63(-2.97%) |