Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 138.90 | 139.33 | 138.28 | 138.88 | 3,068,441 | -0.48(-0.34%) |
Feb 27, 2019 | 138.69 | 139.48 | 138.01 | 139.36 | 1,942,978 | +0.61(+0.44%) |
Feb 26, 2019 | 138.72 | 139.55 | 138.47 | 138.75 | 2,203,576 | -0.13(-0.09%) |
Feb 25, 2019 | 139.00 | 139.43 | 138.57 | 138.87 | 2,565,424 | +0.78(+0.56%) |
Feb 22, 2019 | 138.14 | 138.46 | 137.36 | 138.10 | 3,182,123 | +0.53(+0.39%) |
Feb 21, 2019 | 138.40 | 138.59 | 137.09 | 137.56 | 3,002,437 | -1.04(-0.75%) |
Feb 20, 2019 | 137.48 | 138.83 | 137.19 | 138.60 | 2,924,771 | +1.17(+0.85%) |
Feb 19, 2019 | 136.84 | 137.86 | 136.64 | 137.44 | 2,765,454 | -0.04(-0.03%) |
Feb 15, 2019 | 136.29 | 137.47 | 135.92 | 137.47 | 3,389,808 | +2.51(+1.86%) |
Feb 14, 2019 | 135.33 | 135.97 | 134.46 | 134.96 | 2,354,091 | -0.86(-0.63%) |
Feb 13, 2019 | 135.38 | 136.90 | 135.10 | 135.82 | 3,077,862 | +1.00(+0.74%) |
Feb 12, 2019 | 133.78 | 134.95 | 133.56 | 134.82 | 2,960,946 | +1.69(+1.27%) |
Feb 11, 2019 | 133.59 | 133.88 | 132.75 | 133.13 | 3,320,997 | -0.12(-0.09%) |
Feb 08, 2019 | 132.68 | 133.28 | 131.97 | 133.25 | 4,407,732 | +0.41(+0.31%) |
Feb 07, 2019 | 132.41 | 133.51 | 132.03 | 132.84 | 3,303,159 | -0.67(-0.50%) |
Feb 06, 2019 | 133.59 | 134.04 | 132.96 | 133.51 | 3,510,048 | +0.19(+0.14%) |
Feb 05, 2019 | 133.06 | 133.32 | 132.17 | 133.32 | 3,304,277 | +0.68(+0.51%) |
Feb 04, 2019 | 129.54 | 132.71 | 129.51 | 132.64 | 5,224,565 | +2.89(+2.23%) |
Feb 01, 2019 | 133.33 | 133.60 | 129.42 | 129.75 | 6,174,684 | +0.97(+0.75%) |
Jan 31, 2019 | 128.04 | 129.17 | 127.55 | 128.78 | 3,872,421 | +0.31(+0.24%) |
Jan 30, 2019 | 127.73 | 128.89 | 126.37 | 128.47 | 3,469,851 | +1.38(+1.09%) |
Jan 29, 2019 | 126.29 | 127.51 | 125.98 | 127.09 | 2,704,053 | +1.13(+0.90%) |
Jan 28, 2019 | 125.82 | 126.24 | 124.52 | 125.96 | 3,879,340 | -1.10(-0.87%) |
Jan 25, 2019 | 127.77 | 127.95 | 126.80 | 127.06 | 3,577,065 | +0.48(+0.38%) |
Jan 24, 2019 | 126.33 | 127.32 | 125.94 | 126.59 | 3,018,738 | +0.39(+0.31%) |
Jan 23, 2019 | 126.26 | 126.69 | 124.84 | 126.19 | 3,308,239 | +0.82(+0.66%) |
Jan 22, 2019 | 126.39 | 126.56 | 124.36 | 125.37 | 3,564,968 | -1.82(-1.43%) |
Jan 18, 2019 | 127.12 | 127.78 | 125.85 | 127.19 | 6,046,648 | +1.77(+1.41%) |
Jan 17, 2019 | 123.12 | 126.09 | 123.01 | 125.42 | 2,874,501 | +1.67(+1.35%) |
Jan 16, 2019 | 123.30 | 124.36 | 123.06 | 123.75 | 2,516,850 | +0.22(+0.18%) |
Jan 15, 2019 | 123.22 | 123.87 | 122.43 | 123.53 | 2,054,228 | +0.14(+0.12%) |
Jan 14, 2019 | 122.25 | 123.77 | 121.92 | 123.39 | 3,458,090 | +0.22(+0.18%) |
Jan 11, 2019 | 122.61 | 123.51 | 122.31 | 123.16 | 2,108,230 | -0.35(-0.28%) |
Jan 10, 2019 | 121.24 | 123.68 | 120.75 | 123.51 | 2,397,583 | +1.82(+1.50%) |
Jan 09, 2019 | 122.12 | 122.61 | 121.10 | 121.69 | 2,222,705 | +0.56(+0.47%) |
Jan 08, 2019 | 122.00 | 122.73 | 120.44 | 121.13 | 2,940,067 | -0.25(-0.21%) |
Jan 07, 2019 | 120.45 | 121.94 | 119.39 | 121.38 | 3,284,049 | +0.67(+0.56%) |
Jan 04, 2019 | 118.91 | 121.08 | 118.40 | 120.70 | 3,996,636 | +4.08(+3.50%) |
Jan 03, 2019 | 118.44 | 119.23 | 115.73 | 116.62 | 3,550,269 | -1.58(-1.33%) |
Jan 02, 2019 | 116.73 | 118.44 | 116.11 | 118.20 | 3,073,746 | -0.26(-0.22%) |
Dec 31, 2018 | 117.96 | 118.50 | 116.98 | 118.46 | 2,453,411 | +1.22(+1.04%) |
Dec 28, 2018 | 118.46 | 119.31 | 116.79 | 117.24 | 3,077,415 | -0.73(-0.62%) |
Dec 27, 2018 | 114.43 | 118.02 | 113.73 | 117.97 | 3,601,214 | +1.79(+1.54%) |
Dec 26, 2018 | 112.10 | 116.20 | 110.72 | 116.18 | 3,836,764 | +4.25(+3.80%) |
Dec 24, 2018 | 115.31 | 115.66 | 111.75 | 111.93 | 3,165,969 | -4.13(-3.56%) |
Dec 21, 2018 | 116.57 | 118.76 | 115.96 | 116.06 | 7,699,618 | -1.10(-0.94%) |
Dec 20, 2018 | 119.01 | 119.81 | 116.00 | 117.16 | 5,039,890 | -2.32(-1.94%) |
Dec 19, 2018 | 121.54 | 123.52 | 118.49 | 119.48 | 4,314,760 | -1.72(-1.42%) |
Dec 18, 2018 | 121.90 | 122.62 | 120.49 | 121.21 | 2,941,854 | +0.72(+0.60%) |
Dec 17, 2018 | 121.79 | 123.00 | 119.77 | 120.49 | 3,493,823 | -1.85(-1.51%) |
Dec 14, 2018 | 123.22 | 124.08 | 122.00 | 122.34 | 2,897,296 | -2.13(-1.71%) |
Dec 13, 2018 | 124.73 | 125.71 | 123.64 | 124.47 | 2,633,746 | +0.47(+0.38%) |
Dec 12, 2018 | 124.42 | 126.28 | 123.94 | 124.00 | 4,685,417 | +1.33(+1.08%) |
Dec 11, 2018 | 125.34 | 125.70 | 122.05 | 122.67 | 3,615,534 | -1.02(-0.83%) |
Dec 10, 2018 | 124.36 | 124.85 | 121.63 | 123.69 | 3,480,820 | -0.68(-0.55%) |
Dec 07, 2018 | 126.27 | 128.38 | 123.83 | 124.37 | 4,064,557 | -2.56(-2.01%) |
Dec 06, 2018 | 125.75 | 127.07 | 122.96 | 126.93 | 6,333,428 | -1.00(-0.78%) |
Dec 04, 2018 | 132.97 | 133.82 | 127.78 | 127.93 | 4,587,739 | -5.65(-4.23%) |