Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 159.56 | 163.71 | 159.56 | 161.78 | 273,390 | +1.91(+1.19%) |
Feb 27, 2019 | 159.50 | 160.42 | 158.20 | 159.87 | 161,082 | +0.19(+0.12%) |
Feb 26, 2019 | 158.93 | 160.43 | 157.98 | 159.68 | 317,284 | +0.20(+0.13%) |
Feb 25, 2019 | 159.75 | 160.73 | 158.86 | 159.48 | 168,185 | +0.87(+0.55%) |
Feb 22, 2019 | 156.45 | 158.95 | 156.45 | 158.61 | 246,800 | +2.61(+1.67%) |
Feb 21, 2019 | 155.37 | 156.73 | 154.93 | 156.00 | 152,877 | +0.11(+0.07%) |
Feb 20, 2019 | 155.76 | 156.54 | 154.60 | 155.89 | 257,669 | +0.13(+0.08%) |
Feb 19, 2019 | 154.44 | 156.50 | 154.44 | 155.76 | 237,796 | +1.07(+0.69%) |
Feb 15, 2019 | 154.08 | 154.93 | 150.97 | 154.69 | 539,100 | +0.60(+0.39%) |
Feb 14, 2019 | 150.55 | 158.79 | 148.21 | 154.09 | 1,405,312 | +4.51(+3.02%) |
Feb 13, 2019 | 148.19 | 150.11 | 148.17 | 149.58 | 299,051 | +1.39(+0.94%) |
Feb 12, 2019 | 150.00 | 150.00 | 146.76 | 148.19 | 320,826 | -1.02(-0.68%) |
Feb 11, 2019 | 147.37 | 150.42 | 147.01 | 149.21 | 313,089 | +2.80(+1.91%) |
Feb 08, 2019 | 143.19 | 147.01 | 143.19 | 146.41 | 231,200 | +2.01(+1.39%) |
Feb 07, 2019 | 144.56 | 145.48 | 143.01 | 144.40 | 331,137 | -1.91(-1.31%) |
Feb 06, 2019 | 145.07 | 146.54 | 143.32 | 146.31 | 314,115 | +1.06(+0.73%) |
Feb 05, 2019 | 144.29 | 146.43 | 144.29 | 145.25 | 415,750 | +0.78(+0.54%) |
Feb 04, 2019 | 144.29 | 146.35 | 144.02 | 144.47 | 267,514 | +0.34(+0.24%) |
Feb 01, 2019 | 141.63 | 144.39 | 140.67 | 144.13 | 319,600 | +2.65(+1.87%) |
Jan 31, 2019 | 140.75 | 142.26 | 140.44 | 141.48 | 319,843 | +0.38(+0.27%) |
Jan 30, 2019 | 139.61 | 141.49 | 137.87 | 141.10 | 210,053 | +2.29(+1.65%) |
Jan 29, 2019 | 139.27 | 139.75 | 138.06 | 138.81 | 207,805 | -0.53(-0.38%) |
Jan 28, 2019 | 139.25 | 139.88 | 137.69 | 139.34 | 320,569 | -1.46(-1.04%) |
Jan 25, 2019 | 137.37 | 141.35 | 136.56 | 140.80 | 367,100 | +4.93(+3.63%) |
Jan 24, 2019 | 135.46 | 137.42 | 134.78 | 135.87 | 243,436 | +0.52(+0.38%) |
Jan 23, 2019 | 137.15 | 137.62 | 133.91 | 135.35 | 205,005 | -1.11(-0.81%) |
Jan 22, 2019 | 137.59 | 138.73 | 135.07 | 136.46 | 277,933 | -2.13(-1.54%) |
Jan 18, 2019 | 137.72 | 139.76 | 137.31 | 138.59 | 298,800 | +2.37(+1.74%) |
Jan 17, 2019 | 135.34 | 137.46 | 134.65 | 136.22 | 418,161 | +1.05(+0.78%) |
Jan 16, 2019 | 134.50 | 135.82 | 133.75 | 135.17 | 339,155 | +1.92(+1.44%) |
Jan 15, 2019 | 130.10 | 133.52 | 130.10 | 133.25 | 220,237 | +3.38(+2.60%) |
Jan 14, 2019 | 128.50 | 130.73 | 128.48 | 129.87 | 329,225 | -0.61(-0.47%) |
Jan 11, 2019 | 128.95 | 131.27 | 128.42 | 130.48 | 276,600 | +0.95(+0.73%) |
Jan 10, 2019 | 127.79 | 129.79 | 126.37 | 129.53 | 176,165 | +1.02(+0.79%) |
Jan 09, 2019 | 126.53 | 129.85 | 125.80 | 128.51 | 252,564 | +3.14(+2.50%) |
Jan 08, 2019 | 124.60 | 126.11 | 122.12 | 125.37 | 263,095 | +2.03(+1.65%) |
Jan 07, 2019 | 120.00 | 124.59 | 119.27 | 123.34 | 479,853 | +6.00(+5.11%) |
Jan 04, 2019 | 114.00 | 118.47 | 113.34 | 117.34 | 279,600 | +5.05(+4.50%) |
Jan 03, 2019 | 112.56 | 113.98 | 111.44 | 112.29 | 329,206 | -2.03(-1.78%) |
Jan 02, 2019 | 113.79 | 115.89 | 112.30 | 114.32 | 283,455 | -1.69(-1.46%) |
Dec 31, 2018 | 114.98 | 116.55 | 113.78 | 116.01 | 245,700 | +1.97(+1.73%) |
Dec 28, 2018 | 115.54 | 116.04 | 112.30 | 114.04 | 357,000 | -1.00(-0.87%) |
Dec 27, 2018 | 109.96 | 115.21 | 109.67 | 115.04 | 693,800 | +2.32(+2.06%) |
Dec 26, 2018 | 108.00 | 112.81 | 105.87 | 112.72 | 280,241 | +6.44(+6.06%) |
Dec 24, 2018 | 106.37 | 108.06 | 104.77 | 106.28 | 236,400 | -1.21(-1.13%) |
Dec 21, 2018 | 110.00 | 110.94 | 106.52 | 107.49 | 539,500 | -1.85(-1.69%) |
Dec 20, 2018 | 113.52 | 114.86 | 108.85 | 109.34 | 374,046 | -5.52(-4.81%) |
Dec 19, 2018 | 117.50 | 119.06 | 113.33 | 114.86 | 407,138 | -2.58(-2.20%) |
Dec 18, 2018 | 115.52 | 119.00 | 114.95 | 117.44 | 345,432 | +3.19(+2.79%) |
Dec 17, 2018 | 118.60 | 118.60 | 113.58 | 114.25 | 406,394 | -5.00(-4.19%) |
Dec 14, 2018 | 122.07 | 123.85 | 118.84 | 119.25 | 343,300 | -4.55(-3.68%) |
Dec 13, 2018 | 124.94 | 124.94 | 122.39 | 123.80 | 260,129 | -0.27(-0.22%) |
Dec 12, 2018 | 125.31 | 127.05 | 123.88 | 124.07 | 285,648 | +0.66(+0.53%) |
Dec 11, 2018 | 124.68 | 126.52 | 122.79 | 123.41 | 236,593 | +1.16(+0.95%) |
Dec 10, 2018 | 122.57 | 124.92 | 120.11 | 122.25 | 282,327 | -0.60(-0.49%) |
Dec 07, 2018 | 127.89 | 128.24 | 122.30 | 122.85 | 323,900 | -5.06(-3.96%) |
Dec 06, 2018 | 127.71 | 129.05 | 124.59 | 127.91 | 299,529 | -2.40(-1.84%) |
Dec 04, 2018 | 133.76 | 134.66 | 130.27 | 130.31 | 718,100 | -4.12(-3.06%) |