Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 145.65 | 146.01 | 139.41 | 140.14 | 2,110,363 | -4.86(-3.35%) |
Feb 27, 2019 | 145.00 | 147.70 | 142.85 | 145.00 | 1,828,210 | -0.07(-0.05%) |
Feb 26, 2019 | 145.84 | 147.94 | 142.00 | 145.07 | 1,584,217 | -4.26(-2.85%) |
Feb 25, 2019 | 152.00 | 153.44 | 148.50 | 149.33 | 1,188,650 | -1.86(-1.23%) |
Feb 22, 2019 | 149.00 | 152.57 | 148.80 | 151.19 | 1,961,400 | +2.67(+1.80%) |
Feb 21, 2019 | 147.55 | 149.86 | 146.65 | 148.52 | 1,039,543 | +0.69(+0.47%) |
Feb 20, 2019 | 146.50 | 148.66 | 145.65 | 147.83 | 1,230,361 | +1.55(+1.06%) |
Feb 19, 2019 | 148.00 | 149.80 | 145.65 | 146.28 | 1,222,959 | -2.24(-1.51%) |
Feb 15, 2019 | 147.96 | 148.64 | 144.69 | 148.52 | 2,056,000 | +1.65(+1.12%) |
Feb 14, 2019 | 143.25 | 148.99 | 143.00 | 146.87 | 2,941,810 | +3.33(+2.32%) |
Feb 13, 2019 | 142.13 | 144.13 | 141.11 | 143.54 | 2,164,670 | +3.08(+2.19%) |
Feb 12, 2019 | 139.00 | 143.37 | 137.90 | 140.46 | 2,482,759 | +2.64(+1.92%) |
Feb 11, 2019 | 136.65 | 138.90 | 136.09 | 137.82 | 3,154,062 | +3.11(+2.31%) |
Feb 08, 2019 | 129.52 | 135.74 | 128.97 | 134.71 | 1,989,900 | +3.52(+2.68%) |
Feb 07, 2019 | 134.97 | 135.00 | 128.70 | 131.19 | 2,514,786 | -4.26(-3.15%) |
Feb 06, 2019 | 129.90 | 137.35 | 129.60 | 135.45 | 7,573,431 | -3.95(-2.83%) |
Feb 05, 2019 | 140.00 | 141.00 | 137.63 | 139.40 | 1,838,965 | +0.80(+0.58%) |
Feb 04, 2019 | 137.74 | 141.41 | 137.20 | 138.60 | 1,245,136 | +1.39(+1.01%) |
Feb 01, 2019 | 135.12 | 138.79 | 133.45 | 137.21 | 1,783,800 | +1.76(+1.30%) |
Jan 31, 2019 | 136.52 | 140.70 | 135.31 | 135.45 | 2,173,669 | -1.02(-0.75%) |
Jan 30, 2019 | 133.97 | 137.49 | 133.55 | 136.47 | 1,456,024 | +4.01(+3.03%) |
Jan 29, 2019 | 133.72 | 134.10 | 129.76 | 132.46 | 790,934 | -0.79(-0.59%) |
Jan 28, 2019 | 134.04 | 134.41 | 130.90 | 133.25 | 1,512,653 | -1.42(-1.05%) |
Jan 25, 2019 | 134.28 | 135.65 | 133.00 | 134.67 | 997,300 | +1.97(+1.48%) |
Jan 24, 2019 | 131.00 | 133.56 | 130.15 | 132.70 | 708,075 | +1.78(+1.36%) |
Jan 23, 2019 | 134.20 | 135.50 | 128.54 | 130.92 | 1,159,580 | -2.88(-2.15%) |
Jan 22, 2019 | 132.61 | 134.77 | 131.76 | 133.80 | 1,255,560 | +0.14(+0.10%) |
Jan 18, 2019 | 135.00 | 136.00 | 132.58 | 133.66 | 1,314,400 | +0.41(+0.31%) |
Jan 17, 2019 | 133.02 | 135.35 | 132.53 | 133.25 | 1,372,420 | -1.00(-0.74%) |
Jan 16, 2019 | 132.02 | 134.56 | 130.15 | 134.25 | 2,152,207 | +3.00(+2.29%) |
Jan 15, 2019 | 129.27 | 132.42 | 128.64 | 131.25 | 2,979,417 | +4.54(+3.58%) |
Jan 14, 2019 | 120.20 | 128.00 | 118.57 | 126.71 | 2,474,231 | +6.19(+5.14%) |
Jan 11, 2019 | 123.00 | 124.36 | 118.29 | 120.52 | 1,414,500 | -3.41(-2.75%) |
Jan 10, 2019 | 122.35 | 124.97 | 119.59 | 123.93 | 1,347,064 | +1.24(+1.01%) |
Jan 09, 2019 | 118.60 | 124.38 | 118.16 | 122.69 | 1,274,714 | +5.21(+4.43%) |
Jan 08, 2019 | 121.44 | 122.77 | 114.70 | 117.48 | 1,257,085 | -1.88(-1.58%) |
Jan 07, 2019 | 115.04 | 123.87 | 113.28 | 119.36 | 2,516,176 | +0.85(+0.72%) |
Jan 04, 2019 | 112.06 | 121.47 | 111.50 | 118.51 | 2,484,800 | +9.49(+8.70%) |
Jan 03, 2019 | 112.08 | 113.35 | 108.59 | 109.02 | 1,081,387 | -4.72(-4.15%) |
Jan 02, 2019 | 111.66 | 115.63 | 110.36 | 113.74 | 861,182 | +0.24(+0.21%) |
Dec 31, 2018 | 114.42 | 116.25 | 112.27 | 113.50 | 1,397,700 | +1.34(+1.19%) |
Dec 28, 2018 | 114.07 | 114.67 | 110.34 | 112.16 | 970,900 | -1.66(-1.46%) |
Dec 27, 2018 | 112.66 | 114.45 | 109.50 | 113.82 | 1,497,848 | -0.22(-0.19%) |
Dec 26, 2018 | 108.74 | 114.06 | 106.78 | 114.04 | 1,463,665 | +6.29(+5.84%) |
Dec 24, 2018 | 104.80 | 110.41 | 103.29 | 107.75 | 944,200 | +0.91(+0.85%) |
Dec 21, 2018 | 114.18 | 114.37 | 104.06 | 106.84 | 3,379,100 | -7.69(-6.71%) |
Dec 20, 2018 | 117.50 | 118.99 | 111.85 | 114.53 | 2,297,960 | -4.14(-3.49%) |
Dec 19, 2018 | 120.77 | 124.36 | 115.86 | 118.67 | 1,768,267 | -1.84(-1.53%) |
Dec 18, 2018 | 120.63 | 122.86 | 119.89 | 120.51 | 1,431,146 | +0.04(+0.03%) |
Dec 17, 2018 | 123.54 | 124.95 | 120.00 | 120.47 | 1,251,061 | -5.21(-4.15%) |
Dec 14, 2018 | 123.85 | 127.40 | 122.24 | 125.68 | 917,000 | +0.13(+0.10%) |
Dec 13, 2018 | 129.78 | 130.12 | 124.71 | 125.55 | 1,171,006 | -2.92(-2.27%) |
Dec 12, 2018 | 130.30 | 133.78 | 128.03 | 128.47 | 1,656,454 | +0.10(+0.08%) |
Dec 11, 2018 | 133.81 | 133.81 | 126.41 | 128.37 | 2,356,285 | -2.42(-1.85%) |
Dec 10, 2018 | 134.20 | 136.84 | 130.10 | 130.79 | 1,464,708 | -4.52(-3.34%) |
Dec 07, 2018 | 136.89 | 139.80 | 133.58 | 135.31 | 1,115,800 | -1.52(-1.11%) |
Dec 06, 2018 | 132.00 | 137.29 | 129.01 | 136.83 | 1,543,493 | +2.33(+1.73%) |
Dec 04, 2018 | 141.04 | 143.95 | 134.13 | 134.50 | 1,601,600 | -6.18(-4.39%) |