Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 148.92 | 148.92 | 143.00 | 144.24 | 2,324,468 | -7.44(-4.91%) |
Feb 27, 2019 | 151.99 | 155.23 | 145.25 | 151.68 | 4,380,165 | +11.64(+8.31%) |
Feb 26, 2019 | 143.00 | 143.24 | 138.15 | 140.04 | 964,523 | -3.59(-2.50%) |
Feb 25, 2019 | 143.93 | 149.70 | 142.38 | 143.63 | 2,010,263 | +3.65(+2.61%) |
Feb 22, 2019 | 137.50 | 140.31 | 135.49 | 139.98 | 776,700 | +3.44(+2.52%) |
Feb 21, 2019 | 143.58 | 145.46 | 134.29 | 136.54 | 963,794 | -4.03(-2.87%) |
Feb 20, 2019 | 140.65 | 142.38 | 137.52 | 140.57 | 695,294 | +0.31(+0.22%) |
Feb 19, 2019 | 137.60 | 140.73 | 137.60 | 140.26 | 608,972 | +1.81(+1.31%) |
Feb 15, 2019 | 134.90 | 139.24 | 134.00 | 138.45 | 877,600 | +3.57(+2.65%) |
Feb 14, 2019 | 135.00 | 135.95 | 132.53 | 134.88 | 664,623 | +0.14(+0.10%) |
Feb 13, 2019 | 133.59 | 135.72 | 131.13 | 134.74 | 998,445 | +1.83(+1.38%) |
Feb 12, 2019 | 127.90 | 133.26 | 127.90 | 132.91 | 880,340 | +5.91(+4.65%) |
Feb 11, 2019 | 130.00 | 132.79 | 126.95 | 127.00 | 1,225,401 | -0.87(-0.68%) |
Feb 08, 2019 | 135.92 | 136.47 | 126.14 | 127.87 | 2,149,700 | -9.57(-6.96%) |
Feb 07, 2019 | 144.30 | 147.55 | 134.13 | 137.44 | 2,353,134 | -4.05(-2.86%) |
Feb 06, 2019 | 141.84 | 142.31 | 139.06 | 141.49 | 1,093,212 | -0.22(-0.16%) |
Feb 05, 2019 | 141.85 | 144.99 | 141.09 | 141.71 | 1,143,882 | +0.11(+0.08%) |
Feb 04, 2019 | 139.06 | 141.75 | 137.31 | 141.60 | 732,262 | +1.95(+1.40%) |
Feb 01, 2019 | 140.00 | 140.47 | 135.03 | 139.65 | 1,404,500 | -0.06(-0.04%) |
Jan 31, 2019 | 130.72 | 139.89 | 130.40 | 139.71 | 2,353,793 | +9.78(+7.53%) |
Jan 30, 2019 | 118.27 | 130.00 | 117.75 | 129.93 | 1,781,407 | +14.12(+12.19%) |
Jan 29, 2019 | 116.36 | 116.83 | 113.96 | 115.81 | 483,942 | -0.22(-0.19%) |
Jan 28, 2019 | 121.51 | 122.38 | 115.90 | 116.03 | 640,273 | -6.73(-5.48%) |
Jan 25, 2019 | 122.00 | 122.98 | 119.13 | 122.76 | 567,300 | +1.74(+1.44%) |
Jan 24, 2019 | 119.34 | 121.07 | 117.63 | 121.02 | 434,089 | +2.30(+1.94%) |
Jan 23, 2019 | 121.35 | 123.99 | 117.13 | 118.72 | 685,898 | -1.56(-1.30%) |
Jan 22, 2019 | 121.84 | 122.53 | 119.15 | 120.28 | 789,987 | -2.52(-2.05%) |
Jan 18, 2019 | 122.46 | 123.22 | 120.39 | 122.80 | 587,300 | +1.48(+1.22%) |
Jan 17, 2019 | 118.35 | 124.41 | 117.49 | 121.32 | 841,244 | +2.06(+1.73%) |
Jan 16, 2019 | 118.90 | 121.99 | 117.67 | 119.26 | 650,323 | +0.53(+0.45%) |
Jan 15, 2019 | 118.48 | 120.49 | 117.11 | 118.73 | 921,857 | +0.13(+0.11%) |
Jan 14, 2019 | 119.00 | 121.02 | 118.23 | 118.60 | 774,372 | -1.97(-1.63%) |
Jan 11, 2019 | 118.90 | 121.88 | 117.50 | 120.57 | 954,700 | +2.18(+1.84%) |
Jan 10, 2019 | 114.45 | 119.17 | 113.28 | 118.39 | 1,001,002 | +3.43(+2.98%) |
Jan 09, 2019 | 111.01 | 116.25 | 110.34 | 114.96 | 904,020 | +4.02(+3.62%) |
Jan 08, 2019 | 111.57 | 112.04 | 106.51 | 110.94 | 1,623,372 | +0.92(+0.84%) |
Jan 07, 2019 | 120.00 | 125.43 | 103.68 | 110.02 | 4,140,883 | -5.41(-4.69%) |
Jan 04, 2019 | 108.20 | 116.22 | 107.37 | 115.43 | 1,987,800 | +8.76(+8.21%) |
Jan 03, 2019 | 108.06 | 109.74 | 105.22 | 106.67 | 894,397 | -0.83(-0.77%) |
Jan 02, 2019 | 107.90 | 109.86 | 105.50 | 107.50 | 698,207 | -1.63(-1.49%) |
Dec 31, 2018 | 108.79 | 110.73 | 108.00 | 109.13 | 860,700 | +1.27(+1.18%) |
Dec 28, 2018 | 108.12 | 110.29 | 105.53 | 107.86 | 757,900 | +0.31(+0.29%) |
Dec 27, 2018 | 105.01 | 108.50 | 101.79 | 107.55 | 999,918 | +1.48(+1.40%) |
Dec 26, 2018 | 98.19 | 106.12 | 98.19 | 106.07 | 837,462 | +8.75(+8.99%) |
Dec 24, 2018 | 96.63 | 100.68 | 95.21 | 97.32 | 525,200 | -1.18(-1.20%) |
Dec 21, 2018 | 102.66 | 102.66 | 96.22 | 98.50 | 1,447,700 | -3.29(-3.23%) |
Dec 20, 2018 | 106.01 | 107.18 | 96.60 | 101.79 | 1,511,253 | -1.32(-1.28%) |
Dec 19, 2018 | 108.65 | 110.68 | 102.08 | 103.11 | 1,056,801 | -4.91(-4.55%) |
Dec 18, 2018 | 116.24 | 117.96 | 105.00 | 108.02 | 1,511,684 | -7.68(-6.64%) |
Dec 17, 2018 | 118.00 | 118.41 | 114.15 | 115.70 | 755,229 | -3.82(-3.20%) |
Dec 14, 2018 | 120.57 | 123.50 | 118.89 | 119.52 | 640,300 | -2.50(-2.05%) |
Dec 13, 2018 | 126.36 | 126.40 | 120.29 | 122.02 | 608,082 | -3.11(-2.49%) |
Dec 12, 2018 | 126.24 | 128.34 | 124.89 | 125.13 | 555,911 | +0.13(+0.10%) |
Dec 11, 2018 | 125.05 | 125.94 | 121.96 | 125.00 | 408,702 | +2.20(+1.79%) |
Dec 10, 2018 | 120.92 | 125.86 | 120.11 | 122.80 | 658,587 | +1.42(+1.17%) |
Dec 07, 2018 | 126.40 | 130.50 | 120.89 | 121.38 | 984,700 | -4.21(-3.35%) |
Dec 06, 2018 | 120.98 | 127.41 | 118.11 | 125.59 | 1,077,508 | +2.81(+2.29%) |
Dec 04, 2018 | 130.21 | 131.64 | 122.26 | 122.78 | 669,700 | -8.19(-6.25%) |