Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 141.71 | 143.22 | 141.69 | 142.54 | 6,494,858 | +0.87(+0.61%) |
Feb 27, 2019 | 140.98 | 141.94 | 140.42 | 141.68 | 10,111,222 | +0.17(+0.12%) |
Feb 26, 2019 | 139.73 | 141.85 | 139.56 | 141.50 | 7,619,448 | +0.94(+0.67%) |
Feb 25, 2019 | 141.38 | 141.66 | 140.32 | 140.56 | 10,111,119 | +0.18(+0.13%) |
Feb 22, 2019 | 138.98 | 140.77 | 138.98 | 140.38 | 10,059,982 | +1.80(+1.30%) |
Feb 21, 2019 | 138.91 | 139.57 | 137.79 | 138.58 | 8,905,166 | -0.70(-0.50%) |
Feb 20, 2019 | 138.91 | 139.38 | 138.12 | 139.28 | 5,489,837 | +0.28(+0.20%) |
Feb 19, 2019 | 138.98 | 139.42 | 138.60 | 139.00 | 8,735,872 | -0.45(-0.32%) |
Feb 15, 2019 | 139.11 | 139.45 | 138.40 | 139.45 | 6,791,794 | +1.68(+1.22%) |
Feb 14, 2019 | 137.59 | 138.08 | 137.04 | 137.77 | 6,560,418 | -0.08(-0.06%) |
Feb 13, 2019 | 137.27 | 139.01 | 137.25 | 137.84 | 7,166,936 | +1.44(+1.06%) |
Feb 12, 2019 | 136.21 | 137.18 | 135.69 | 136.40 | 6,339,343 | +1.14(+0.85%) |
Feb 11, 2019 | 135.70 | 136.69 | 134.93 | 135.26 | 7,910,332 | +0.40(+0.30%) |
Feb 08, 2019 | 133.23 | 134.88 | 133.07 | 134.86 | 6,194,484 | +0.20(+0.15%) |
Feb 07, 2019 | 134.42 | 135.51 | 133.73 | 134.66 | 11,112,460 | -1.27(-0.93%) |
Feb 06, 2019 | 136.38 | 136.82 | 135.50 | 135.92 | 6,397,600 | -1.00(-0.73%) |
Feb 05, 2019 | 136.41 | 137.33 | 136.25 | 136.92 | 8,801,329 | +0.99(+0.73%) |
Feb 04, 2019 | 134.29 | 135.95 | 133.71 | 135.93 | 12,348,949 | +1.30(+0.96%) |
Feb 01, 2019 | 130.06 | 134.83 | 129.94 | 134.64 | 13,790,816 | +4.94(+3.81%) |
Jan 31, 2019 | 129.10 | 130.39 | 128.06 | 129.70 | 20,914,606 | -2.49(-1.88%) |
Jan 30, 2019 | 130.75 | 132.47 | 130.18 | 132.19 | 8,351,540 | +2.50(+1.93%) |
Jan 29, 2019 | 131.22 | 131.31 | 128.83 | 129.69 | 7,759,560 | -0.95(-0.73%) |
Jan 28, 2019 | 132.10 | 132.10 | 129.51 | 130.64 | 10,259,624 | -2.58(-1.93%) |
Jan 25, 2019 | 133.53 | 134.40 | 132.54 | 133.22 | 10,159,046 | +0.93(+0.70%) |
Jan 24, 2019 | 131.72 | 132.88 | 131.15 | 132.28 | 5,126,470 | +0.66(+0.50%) |
Jan 23, 2019 | 133.31 | 133.51 | 130.79 | 131.62 | 5,681,321 | -1.00(-0.75%) |
Jan 22, 2019 | 132.47 | 134.03 | 131.59 | 132.62 | 8,433,314 | -0.43(-0.33%) |
Jan 18, 2019 | 132.87 | 133.15 | 131.26 | 133.05 | 10,683,685 | +1.17(+0.89%) |
Jan 17, 2019 | 131.58 | 132.49 | 131.22 | 131.88 | 6,101,450 | -0.06(-0.04%) |
Jan 16, 2019 | 132.96 | 133.41 | 131.68 | 131.94 | 7,552,257 | +0.00(+0.00%) |
Jan 15, 2019 | 131.57 | 132.30 | 129.93 | 131.94 | 7,905,829 | +0.23(+0.17%) |
Jan 14, 2019 | 131.60 | 132.70 | 131.27 | 131.71 | 9,019,970 | -0.92(-0.70%) |
Jan 11, 2019 | 132.33 | 133.15 | 132.00 | 132.63 | 6,099,966 | -0.59(-0.44%) |
Jan 10, 2019 | 131.43 | 133.36 | 131.00 | 133.22 | 13,026,456 | +0.25(+0.19%) |
Jan 09, 2019 | 132.86 | 133.99 | 132.21 | 132.97 | 10,395,873 | +1.55(+1.18%) |
Jan 08, 2019 | 132.54 | 132.75 | 130.61 | 131.42 | 9,618,363 | +0.71(+0.54%) |
Jan 07, 2019 | 129.16 | 131.77 | 128.77 | 130.71 | 13,457,352 | +2.32(+1.80%) |
Jan 04, 2019 | 125.31 | 129.29 | 125.01 | 128.39 | 11,518,839 | +5.30(+4.31%) |
Jan 03, 2019 | 126.05 | 126.12 | 122.85 | 123.09 | 9,812,387 | -4.60(-3.60%) |
Jan 02, 2019 | 124.89 | 128.48 | 124.50 | 127.69 | 9,144,633 | +0.94(+0.74%) |
Dec 31, 2018 | 126.50 | 127.23 | 125.11 | 126.75 | 8,302,616 | +0.96(+0.76%) |
Dec 28, 2018 | 127.84 | 128.36 | 124.56 | 125.79 | 7,683,979 | -1.03(-0.81%) |
Dec 27, 2018 | 122.95 | 126.82 | 121.54 | 126.82 | 11,325,908 | +1.71(+1.37%) |
Dec 26, 2018 | 118.18 | 125.12 | 118.16 | 125.11 | 14,049,249 | +8.17(+6.98%) |
Dec 24, 2018 | 117.28 | 120.28 | 116.82 | 116.94 | 8,970,490 | -2.43(-2.04%) |
Dec 21, 2018 | 122.18 | 125.20 | 118.11 | 119.37 | 26,490,716 | -4.32(-3.49%) |
Dec 20, 2018 | 125.04 | 126.82 | 122.15 | 123.69 | 18,830,592 | -2.40(-1.90%) |
Dec 19, 2018 | 127.70 | 130.53 | 124.42 | 126.10 | 14,383,379 | -1.34(-1.06%) |
Dec 18, 2018 | 127.09 | 128.89 | 126.61 | 127.44 | 13,284,441 | +1.21(+0.96%) |
Dec 17, 2018 | 128.93 | 129.14 | 125.55 | 126.23 | 12,277,904 | -3.55(-2.73%) |
Dec 14, 2018 | 130.35 | 131.34 | 129.26 | 129.78 | 9,734,026 | -2.35(-1.78%) |
Dec 13, 2018 | 132.86 | 133.66 | 130.79 | 132.13 | 9,137,785 | -0.25(-0.19%) |
Dec 12, 2018 | 133.82 | 135.34 | 132.33 | 132.38 | 10,811,200 | +0.95(+0.72%) |
Dec 11, 2018 | 134.44 | 134.54 | 130.57 | 131.43 | 12,976,322 | -1.03(-0.78%) |
Dec 10, 2018 | 130.89 | 132.83 | 129.56 | 132.46 | 16,388,183 | +0.74(+0.56%) |
Dec 07, 2018 | 135.28 | 136.54 | 130.64 | 131.72 | 14,581,314 | -3.78(-2.79%) |
Dec 06, 2018 | 129.73 | 135.56 | 128.23 | 135.50 | 17,059,472 | +2.31(+1.74%) |
Dec 04, 2018 | 137.50 | 138.67 | 133.05 | 133.19 | 14,561,744 | -6.11(-4.39%) |