Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 137.11 | 137.81 | 136.24 | 137.60 | 936,023 | +1.07(+0.78%) |
Feb 27, 2019 | 136.92 | 137.73 | 136.29 | 136.53 | 584,982 | -1.07(-0.78%) |
Feb 26, 2019 | 137.46 | 137.90 | 136.84 | 137.60 | 785,704 | +0.37(+0.27%) |
Feb 25, 2019 | 139.32 | 139.32 | 136.77 | 137.23 | 702,222 | -1.72(-1.24%) |
Feb 22, 2019 | 138.03 | 139.31 | 137.43 | 138.95 | 778,767 | +0.56(+0.40%) |
Feb 21, 2019 | 135.19 | 138.60 | 134.49 | 138.40 | 1,374,979 | +3.19(+2.36%) |
Feb 20, 2019 | 135.98 | 136.41 | 134.82 | 135.21 | 1,042,703 | -0.63(-0.47%) |
Feb 19, 2019 | 136.06 | 136.70 | 135.26 | 135.84 | 866,628 | -0.24(-0.17%) |
Feb 15, 2019 | 137.06 | 137.56 | 135.90 | 136.08 | 904,868 | -0.06(-0.04%) |
Feb 14, 2019 | 135.43 | 136.82 | 134.55 | 136.14 | 707,914 | +0.03(+0.03%) |
Feb 13, 2019 | 134.58 | 136.18 | 134.16 | 136.10 | 811,157 | +1.23(+0.91%) |
Feb 12, 2019 | 135.38 | 135.50 | 134.29 | 134.88 | 973,824 | -0.51(-0.38%) |
Feb 11, 2019 | 135.53 | 136.16 | 134.54 | 135.39 | 892,666 | -0.15(-0.11%) |
Feb 08, 2019 | 132.92 | 135.63 | 132.92 | 135.54 | 957,123 | +2.15(+1.61%) |
Feb 07, 2019 | 133.55 | 134.04 | 131.21 | 133.39 | 899,311 | -0.56(-0.42%) |
Feb 06, 2019 | 132.87 | 134.29 | 132.66 | 133.94 | 997,392 | +0.93(+0.70%) |
Feb 05, 2019 | 137.13 | 137.19 | 132.40 | 133.01 | 3,080,502 | -4.89(-3.55%) |
Feb 04, 2019 | 135.80 | 140.49 | 134.96 | 137.91 | 4,597,280 | +7.42(+5.69%) |
Feb 01, 2019 | 130.61 | 131.49 | 129.91 | 130.49 | 1,619,322 | +1.29(+1.00%) |
Jan 31, 2019 | 126.36 | 129.37 | 125.02 | 129.20 | 1,438,175 | +2.38(+1.88%) |
Jan 30, 2019 | 127.04 | 127.94 | 126.26 | 126.82 | 1,523,245 | -0.28(-0.22%) |
Jan 29, 2019 | 128.00 | 128.61 | 126.89 | 127.10 | 1,333,906 | -0.67(-0.53%) |
Jan 28, 2019 | 127.97 | 128.57 | 126.94 | 127.77 | 1,105,857 | -0.83(-0.64%) |
Jan 25, 2019 | 129.59 | 131.05 | 127.98 | 128.60 | 1,279,150 | -1.29(-0.99%) |
Jan 24, 2019 | 131.49 | 131.49 | 129.34 | 129.89 | 1,111,371 | -2.20(-1.67%) |
Jan 23, 2019 | 132.39 | 133.28 | 130.99 | 132.09 | 818,079 | +0.45(+0.34%) |
Jan 22, 2019 | 133.75 | 134.14 | 130.39 | 131.64 | 1,220,061 | -1.94(-1.45%) |
Jan 18, 2019 | 132.65 | 134.00 | 132.00 | 133.58 | 1,087,113 | +2.07(+1.57%) |
Jan 17, 2019 | 131.62 | 132.04 | 130.66 | 131.51 | 842,678 | +0.07(+0.05%) |
Jan 16, 2019 | 131.77 | 132.25 | 129.87 | 131.44 | 960,423 | -0.62(-0.47%) |
Jan 15, 2019 | 131.31 | 133.43 | 131.30 | 132.06 | 989,575 | +1.25(+0.95%) |
Jan 14, 2019 | 131.93 | 131.98 | 130.02 | 130.82 | 1,451,398 | -1.88(-1.42%) |
Jan 11, 2019 | 133.00 | 133.74 | 131.68 | 132.70 | 1,338,927 | +0.21(+0.16%) |
Jan 10, 2019 | 130.29 | 132.55 | 129.21 | 132.49 | 1,684,708 | +1.88(+1.44%) |
Jan 09, 2019 | 131.42 | 132.53 | 130.28 | 130.61 | 1,824,268 | -0.17(-0.13%) |
Jan 08, 2019 | 134.21 | 134.76 | 130.01 | 130.78 | 2,920,605 | -3.24(-2.42%) |
Jan 07, 2019 | 131.94 | 134.78 | 131.94 | 134.02 | 990,220 | +1.57(+1.19%) |
Jan 04, 2019 | 131.83 | 133.85 | 130.91 | 132.45 | 1,191,930 | +0.89(+0.68%) |
Jan 03, 2019 | 130.93 | 133.48 | 130.20 | 131.55 | 1,017,664 | +0.78(+0.59%) |
Jan 02, 2019 | 132.38 | 132.94 | 129.70 | 130.78 | 1,211,498 | -2.60(-1.95%) |
Dec 31, 2018 | 132.90 | 133.74 | 131.98 | 133.38 | 653,516 | +0.88(+0.67%) |
Dec 28, 2018 | 133.16 | 134.03 | 131.18 | 132.50 | 709,911 | -0.05(-0.04%) |
Dec 27, 2018 | 129.64 | 132.61 | 127.42 | 132.55 | 968,688 | +2.03(+1.56%) |
Dec 26, 2018 | 126.49 | 130.52 | 125.37 | 130.52 | 916,391 | +4.72(+3.76%) |
Dec 24, 2018 | 133.85 | 133.85 | 125.77 | 125.79 | 1,048,630 | -7.91(-5.92%) |
Dec 21, 2018 | 132.51 | 137.19 | 131.73 | 133.70 | 2,397,265 | +0.82(+0.62%) |
Dec 20, 2018 | 133.28 | 134.57 | 130.94 | 132.88 | 1,626,355 | -1.12(-0.83%) |
Dec 19, 2018 | 134.90 | 136.72 | 132.77 | 134.00 | 1,847,260 | -0.56(-0.42%) |
Dec 18, 2018 | 135.60 | 136.89 | 133.88 | 134.56 | 1,230,270 | -1.07(-0.79%) |
Dec 17, 2018 | 141.80 | 142.51 | 134.59 | 135.63 | 1,565,563 | -6.73(-4.73%) |
Dec 14, 2018 | 142.70 | 143.93 | 142.02 | 142.36 | 970,393 | -0.49(-0.34%) |
Dec 13, 2018 | 142.09 | 143.96 | 141.54 | 142.85 | 827,010 | +1.07(+0.76%) |
Dec 12, 2018 | 144.27 | 144.98 | 141.48 | 141.77 | 1,472,732 | -1.98(-1.38%) |
Dec 11, 2018 | 140.96 | 144.36 | 140.61 | 143.75 | 1,034,204 | +3.40(+2.42%) |
Dec 10, 2018 | 141.05 | 141.37 | 139.02 | 140.35 | 1,003,675 | -0.23(-0.17%) |
Dec 07, 2018 | 141.72 | 141.83 | 140.01 | 140.59 | 934,683 | -1.12(-0.79%) |
Dec 06, 2018 | 141.58 | 141.94 | 139.16 | 141.71 | 1,250,541 | +0.11(+0.08%) |
Dec 04, 2018 | 143.52 | 144.04 | 141.23 | 141.59 | 1,374,059 | -1.44(-1.00%) |