Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 143.60 | 144.12 | 140.48 | 140.93 | 2,943,432 | -3.45(-2.39%) |
Feb 27, 2019 | 143.74 | 144.91 | 142.39 | 144.38 | 1,656,528 | +0.73(+0.51%) |
Feb 26, 2019 | 142.60 | 144.42 | 141.03 | 143.65 | 2,574,176 | +0.80(+0.56%) |
Feb 25, 2019 | 143.22 | 144.12 | 142.05 | 142.85 | 1,419,307 | +0.63(+0.44%) |
Feb 22, 2019 | 140.68 | 142.28 | 139.80 | 142.22 | 1,385,277 | +2.12(+1.52%) |
Feb 21, 2019 | 139.57 | 141.56 | 138.37 | 140.09 | 1,508,889 | +0.03(+0.02%) |
Feb 20, 2019 | 139.32 | 140.36 | 138.50 | 140.07 | 1,251,398 | +0.59(+0.42%) |
Feb 19, 2019 | 139.00 | 139.91 | 137.65 | 139.48 | 1,490,962 | +0.30(+0.21%) |
Feb 15, 2019 | 138.04 | 139.20 | 137.08 | 139.18 | 1,473,541 | +1.39(+1.01%) |
Feb 14, 2019 | 136.30 | 139.54 | 136.11 | 137.79 | 1,664,043 | +0.78(+0.57%) |
Feb 13, 2019 | 135.69 | 137.52 | 133.97 | 137.01 | 2,225,500 | +1.39(+1.02%) |
Feb 12, 2019 | 131.65 | 135.75 | 131.37 | 135.62 | 2,761,684 | +5.22(+4.01%) |
Feb 11, 2019 | 129.94 | 131.70 | 128.71 | 130.40 | 1,815,609 | +1.03(+0.80%) |
Feb 08, 2019 | 127.29 | 129.98 | 127.29 | 129.37 | 1,313,593 | +1.16(+0.90%) |
Feb 07, 2019 | 127.71 | 128.30 | 126.12 | 128.21 | 807,741 | -0.59(-0.46%) |
Feb 06, 2019 | 128.13 | 129.06 | 126.71 | 128.80 | 1,436,767 | +0.67(+0.53%) |
Feb 05, 2019 | 125.83 | 128.52 | 125.50 | 128.13 | 1,371,473 | +2.70(+2.15%) |
Feb 04, 2019 | 123.86 | 125.94 | 123.67 | 125.43 | 1,060,899 | +1.97(+1.59%) |
Feb 01, 2019 | 123.93 | 124.64 | 122.58 | 123.46 | 1,192,657 | -0.46(-0.37%) |
Jan 31, 2019 | 119.91 | 124.16 | 119.76 | 123.92 | 1,787,885 | +3.85(+3.20%) |
Jan 30, 2019 | 120.51 | 121.02 | 119.16 | 120.07 | 936,058 | +0.95(+0.80%) |
Jan 29, 2019 | 121.33 | 121.39 | 118.50 | 119.12 | 1,439,970 | -2.37(-1.95%) |
Jan 28, 2019 | 121.32 | 122.80 | 120.06 | 121.49 | 1,128,844 | -1.08(-0.88%) |
Jan 25, 2019 | 122.79 | 123.31 | 121.72 | 122.57 | 1,434,041 | +1.05(+0.86%) |
Jan 24, 2019 | 123.83 | 124.26 | 120.50 | 121.52 | 1,329,663 | -2.16(-1.74%) |
Jan 23, 2019 | 122.00 | 123.91 | 121.59 | 123.68 | 1,526,629 | +2.26(+1.86%) |
Jan 22, 2019 | 120.87 | 122.02 | 120.17 | 121.42 | 1,257,666 | +0.30(+0.25%) |
Jan 18, 2019 | 119.15 | 121.15 | 119.09 | 121.12 | 1,534,252 | +3.08(+2.61%) |
Jan 17, 2019 | 118.46 | 119.07 | 117.73 | 118.04 | 1,424,192 | -0.25(-0.21%) |
Jan 16, 2019 | 120.64 | 121.06 | 117.81 | 118.28 | 1,982,243 | -2.39(-1.98%) |
Jan 15, 2019 | 116.55 | 120.74 | 115.97 | 120.68 | 2,610,865 | +2.40(+2.03%) |
Jan 14, 2019 | 119.19 | 120.28 | 118.16 | 118.28 | 2,493,021 | -2.06(-1.71%) |
Jan 11, 2019 | 120.19 | 121.43 | 118.54 | 120.33 | 1,855,732 | -1.79(-1.46%) |
Jan 10, 2019 | 122.51 | 124.52 | 121.60 | 122.12 | 1,656,120 | -1.20(-0.97%) |
Jan 09, 2019 | 122.04 | 123.83 | 121.17 | 123.32 | 2,165,847 | +2.90(+2.41%) |
Jan 08, 2019 | 120.07 | 121.31 | 117.10 | 120.42 | 1,582,802 | +2.51(+2.13%) |
Jan 07, 2019 | 114.34 | 119.90 | 113.97 | 117.91 | 2,334,268 | +3.96(+3.48%) |
Jan 04, 2019 | 109.10 | 114.58 | 107.93 | 113.94 | 2,490,768 | +6.76(+6.31%) |
Jan 03, 2019 | 110.81 | 111.33 | 106.08 | 107.19 | 2,449,802 | -4.50(-4.03%) |
Jan 02, 2019 | 109.88 | 112.82 | 109.64 | 111.69 | 2,595,161 | -0.80(-0.71%) |
Dec 31, 2018 | 109.52 | 112.48 | 109.02 | 112.48 | 3,093,253 | +4.56(+4.23%) |
Dec 28, 2018 | 105.83 | 108.66 | 105.04 | 107.92 | 2,480,127 | +2.78(+2.64%) |
Dec 27, 2018 | 102.36 | 105.27 | 101.44 | 105.14 | 1,416,239 | +0.97(+0.94%) |
Dec 26, 2018 | 98.77 | 104.53 | 98.25 | 104.17 | 2,137,046 | +5.66(+5.75%) |
Dec 24, 2018 | 97.97 | 100.30 | 96.70 | 98.51 | 1,326,060 | -0.29(-0.30%) |
Dec 21, 2018 | 104.16 | 104.96 | 98.03 | 98.80 | 4,704,316 | -5.51(-5.28%) |
Dec 20, 2018 | 106.69 | 107.14 | 101.40 | 104.30 | 3,300,950 | -2.52(-2.35%) |
Dec 19, 2018 | 105.51 | 109.07 | 105.51 | 106.82 | 2,364,382 | +1.61(+1.53%) |
Dec 18, 2018 | 105.63 | 106.98 | 104.34 | 105.21 | 1,734,430 | +1.00(+0.96%) |
Dec 17, 2018 | 107.49 | 107.66 | 103.57 | 104.21 | 3,288,814 | -3.85(-3.56%) |
Dec 14, 2018 | 108.63 | 110.72 | 107.97 | 108.06 | 1,942,276 | -1.93(-1.75%) |
Dec 13, 2018 | 111.24 | 112.24 | 109.42 | 109.99 | 1,626,335 | -0.83(-0.74%) |
Dec 12, 2018 | 113.11 | 113.80 | 110.16 | 110.81 | 3,273,883 | -1.28(-1.14%) |
Dec 11, 2018 | 113.31 | 115.33 | 110.78 | 112.09 | 2,845,762 | +0.78(+0.70%) |
Dec 10, 2018 | 107.70 | 112.11 | 107.51 | 111.32 | 1,821,218 | +2.83(+2.61%) |
Dec 07, 2018 | 110.37 | 111.28 | 107.11 | 108.49 | 1,916,448 | -2.24(-2.02%) |
Dec 06, 2018 | 105.69 | 110.94 | 104.26 | 110.73 | 3,015,196 | +2.71(+2.51%) |
Dec 04, 2018 | 110.71 | 112.09 | 107.29 | 108.02 | 3,372,238 | -3.48(-3.12%) |