Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 146.50 | 148.17 | 145.57 | 146.38 | 19,996 | +1.49(+1.03%) |
Feb 27, 2019 | 147.84 | 147.84 | 144.00 | 144.89 | 48,404 | -3.95(-2.65%) |
Feb 26, 2019 | 146.58 | 149.01 | 146.39 | 148.84 | 52,960 | +2.13(+1.45%) |
Feb 25, 2019 | 145.55 | 147.00 | 144.91 | 146.71 | 58,599 | +4.73(+3.33%) |
Feb 22, 2019 | 140.14 | 141.99 | 140.14 | 141.98 | 32,100 | +2.15(+1.54%) |
Feb 21, 2019 | 140.72 | 140.99 | 139.07 | 139.83 | 37,052 | -1.68(-1.19%) |
Feb 20, 2019 | 142.43 | 142.48 | 140.29 | 141.51 | 51,808 | +0.30(+0.21%) |
Feb 19, 2019 | 139.87 | 141.31 | 139.10 | 141.21 | 44,099 | +4.67(+3.42%) |
Feb 15, 2019 | 136.20 | 136.71 | 136.00 | 136.54 | 26,400 | +1.54(+1.14%) |
Feb 14, 2019 | 133.49 | 135.00 | 132.54 | 135.00 | 31,846 | +1.78(+1.34%) |
Feb 13, 2019 | 133.72 | 134.03 | 132.70 | 133.22 | 20,646 | +0.22(+0.17%) |
Feb 12, 2019 | 132.92 | 133.60 | 131.10 | 133.00 | 19,998 | +1.28(+0.98%) |
Feb 11, 2019 | 131.67 | 131.99 | 130.41 | 131.72 | 31,040 | -1.04(-0.79%) |
Feb 08, 2019 | 132.25 | 133.43 | 131.49 | 132.76 | 26,400 | +1.18(+0.90%) |
Feb 07, 2019 | 132.50 | 132.50 | 130.95 | 131.58 | 24,522 | +1.14(+0.87%) |
Feb 06, 2019 | 131.17 | 131.88 | 129.55 | 130.44 | 50,104 | -0.75(-0.57%) |
Feb 05, 2019 | 129.47 | 131.30 | 128.91 | 131.19 | 148,158 | +3.58(+2.81%) |
Feb 04, 2019 | 128.64 | 129.61 | 127.50 | 127.61 | 148,596 | -0.04(-0.03%) |
Feb 01, 2019 | 128.58 | 130.37 | 127.52 | 127.65 | 36,600 | +0.03(+0.02%) |
Jan 31, 2019 | 130.06 | 131.18 | 126.38 | 127.62 | 23,523 | -0.73(-0.57%) |
Jan 30, 2019 | 127.10 | 128.84 | 126.58 | 128.35 | 13,871 | +1.83(+1.44%) |
Jan 29, 2019 | 126.36 | 128.45 | 126.36 | 126.52 | 18,265 | +0.52(+0.41%) |
Jan 28, 2019 | 127.04 | 127.28 | 125.11 | 126.00 | 30,836 | -2.97(-2.31%) |
Jan 25, 2019 | 126.02 | 129.28 | 126.02 | 128.98 | 44,900 | +3.48(+2.77%) |
Jan 24, 2019 | 125.26 | 128.94 | 124.00 | 125.50 | 58,948 | -2.97(-2.31%) |
Jan 23, 2019 | 128.00 | 128.87 | 127.41 | 128.47 | 23,156 | +1.57(+1.24%) |
Jan 22, 2019 | 129.26 | 129.26 | 126.41 | 126.90 | 53,263 | -3.81(-2.91%) |
Jan 18, 2019 | 135.31 | 135.35 | 129.29 | 130.71 | 30,400 | -2.50(-1.87%) |
Jan 17, 2019 | 131.45 | 133.39 | 131.04 | 133.21 | 38,200 | +5.18(+4.04%) |
Jan 16, 2019 | 125.84 | 128.97 | 125.84 | 128.03 | 60,912 | +3.12(+2.50%) |
Jan 15, 2019 | 126.54 | 126.88 | 124.54 | 124.91 | 30,195 | -0.64(-0.51%) |
Jan 14, 2019 | 125.84 | 126.92 | 125.26 | 125.55 | 20,495 | +0.31(+0.25%) |
Jan 11, 2019 | 126.52 | 127.14 | 125.02 | 125.24 | 14,300 | -1.14(-0.90%) |
Jan 10, 2019 | 128.93 | 128.93 | 125.00 | 126.38 | 19,183 | -0.38(-0.30%) |
Jan 09, 2019 | 128.63 | 128.93 | 126.00 | 126.76 | 22,354 | -1.51(-1.18%) |
Jan 08, 2019 | 126.01 | 128.38 | 123.02 | 128.27 | 28,181 | +1.51(+1.19%) |
Jan 07, 2019 | 127.94 | 128.90 | 124.67 | 126.76 | 33,149 | +1.07(+0.85%) |
Jan 04, 2019 | 124.00 | 126.82 | 122.10 | 125.69 | 118,200 | +2.99(+2.44%) |
Jan 03, 2019 | 120.68 | 124.32 | 120.66 | 122.71 | 21,311 | +2.68(+2.23%) |
Jan 02, 2019 | 119.70 | 121.64 | 119.70 | 120.03 | 11,995 | +0.98(+0.82%) |
Dec 31, 2018 | 122.75 | 122.75 | 118.59 | 119.05 | 17,300 | -0.67(-0.56%) |
Dec 28, 2018 | 121.81 | 121.90 | 118.36 | 119.72 | 17,300 | +0.22(+0.18%) |
Dec 27, 2018 | 119.66 | 120.58 | 118.04 | 119.50 | 15,268 | +1.50(+1.27%) |
Dec 26, 2018 | 120.32 | 122.72 | 117.26 | 118.00 | 17,183 | -1.22(-1.02%) |
Dec 24, 2018 | 115.80 | 119.75 | 115.80 | 119.22 | 12,600 | +3.28(+2.83%) |
Dec 21, 2018 | 118.00 | 118.97 | 114.85 | 115.94 | 38,800 | -3.92(-3.27%) |
Dec 20, 2018 | 124.60 | 124.60 | 119.25 | 119.86 | 45,274 | -2.30(-1.89%) |
Dec 19, 2018 | 120.47 | 124.10 | 119.26 | 122.16 | 15,278 | +1.08(+0.89%) |
Dec 18, 2018 | 122.95 | 122.95 | 119.43 | 121.08 | 27,101 | -1.61(-1.31%) |
Dec 17, 2018 | 121.51 | 123.81 | 121.50 | 122.69 | 30,584 | +2.06(+1.71%) |
Dec 14, 2018 | 119.76 | 120.89 | 118.71 | 120.62 | 19,400 | -3.03(-2.45%) |
Dec 13, 2018 | 121.98 | 123.72 | 121.98 | 123.65 | 21,742 | +1.85(+1.52%) |
Dec 12, 2018 | 119.86 | 122.47 | 119.53 | 121.80 | 35,612 | +3.00(+2.53%) |
Dec 11, 2018 | 117.98 | 119.14 | 117.42 | 118.80 | 19,627 | +1.96(+1.68%) |
Dec 10, 2018 | 117.39 | 117.39 | 115.08 | 116.84 | 15,409 | -0.31(-0.26%) |
Dec 07, 2018 | 117.40 | 117.40 | 115.64 | 117.15 | 20,000 | +1.46(+1.26%) |
Dec 06, 2018 | 117.00 | 117.97 | 112.10 | 115.69 | 179,986 | -1.57(-1.34%) |
Dec 04, 2018 | 116.63 | 117.83 | 116.13 | 117.26 | 21,200 | +3.28(+2.88%) |