Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 148.51 | 150.09 | 147.57 | 148.37 | 1,343,581 | -0.10(-0.07%) |
Feb 27, 2019 | 147.00 | 148.85 | 145.94 | 148.47 | 1,395,613 | +0.98(+0.67%) |
Feb 26, 2019 | 147.89 | 149.15 | 146.93 | 147.49 | 2,085,935 | -0.77(-0.52%) |
Feb 25, 2019 | 150.25 | 150.25 | 148.07 | 148.26 | 1,747,046 | -1.62(-1.08%) |
Feb 22, 2019 | 147.58 | 149.97 | 146.59 | 149.89 | 1,417,586 | +2.31(+1.57%) |
Feb 21, 2019 | 147.21 | 148.02 | 146.72 | 147.58 | 1,490,922 | -0.13(-0.09%) |
Feb 20, 2019 | 147.08 | 148.35 | 146.65 | 147.71 | 1,846,530 | +1.20(+0.82%) |
Feb 19, 2019 | 145.49 | 146.94 | 143.65 | 146.51 | 1,606,393 | +0.37(+0.25%) |
Feb 15, 2019 | 145.68 | 146.40 | 144.90 | 146.14 | 1,600,552 | +1.54(+1.06%) |
Feb 14, 2019 | 145.28 | 145.91 | 144.35 | 144.61 | 1,631,908 | -1.71(-1.17%) |
Feb 13, 2019 | 144.25 | 146.36 | 142.99 | 146.31 | 1,691,620 | +2.14(+1.48%) |
Feb 12, 2019 | 145.96 | 146.09 | 144.13 | 144.17 | 1,858,940 | -0.73(-0.50%) |
Feb 11, 2019 | 145.55 | 145.55 | 144.01 | 144.90 | 1,864,546 | -0.96(-0.66%) |
Feb 08, 2019 | 143.60 | 145.86 | 142.84 | 145.86 | 2,628,449 | +2.26(+1.58%) |
Feb 07, 2019 | 140.48 | 144.18 | 139.18 | 143.60 | 2,944,073 | +1.94(+1.37%) |
Feb 06, 2019 | 141.24 | 143.49 | 138.59 | 141.66 | 3,929,753 | -1.67(-1.16%) |
Feb 05, 2019 | 140.48 | 148.03 | 139.93 | 143.32 | 11,157,058 | +14.94(+11.64%) |
Feb 04, 2019 | 129.05 | 129.33 | 127.65 | 128.38 | 2,811,235 | -0.52(-0.40%) |
Feb 01, 2019 | 129.42 | 129.82 | 128.08 | 128.90 | 2,847,159 | +0.28(+0.22%) |
Jan 31, 2019 | 126.87 | 129.15 | 126.22 | 128.62 | 3,574,137 | +1.92(+1.52%) |
Jan 30, 2019 | 124.17 | 126.79 | 123.16 | 126.69 | 3,570,354 | +3.75(+3.05%) |
Jan 29, 2019 | 125.08 | 125.10 | 122.84 | 122.94 | 3,113,352 | -1.49(-1.20%) |
Jan 28, 2019 | 120.23 | 124.58 | 119.50 | 124.43 | 3,474,008 | +3.69(+3.05%) |
Jan 25, 2019 | 118.48 | 121.17 | 118.48 | 120.74 | 2,539,140 | +2.68(+2.27%) |
Jan 24, 2019 | 119.34 | 119.80 | 117.42 | 118.07 | 2,231,600 | -1.57(-1.31%) |
Jan 23, 2019 | 119.93 | 122.24 | 118.64 | 119.63 | 2,557,915 | +1.07(+0.90%) |
Jan 22, 2019 | 120.31 | 120.70 | 117.56 | 118.57 | 2,341,238 | -1.68(-1.40%) |
Jan 18, 2019 | 119.04 | 121.74 | 118.89 | 120.25 | 2,185,618 | +1.99(+1.68%) |
Jan 17, 2019 | 117.87 | 119.42 | 117.70 | 118.25 | 1,567,354 | +0.24(+0.21%) |
Jan 16, 2019 | 118.17 | 119.19 | 117.27 | 118.01 | 2,040,636 | +0.09(+0.07%) |
Jan 15, 2019 | 117.86 | 118.81 | 117.45 | 117.92 | 1,675,127 | +0.16(+0.14%) |
Jan 14, 2019 | 118.11 | 118.93 | 117.77 | 117.77 | 2,559,032 | -0.97(-0.82%) |
Jan 11, 2019 | 118.11 | 119.38 | 117.01 | 118.74 | 3,071,173 | +0.60(+0.51%) |
Jan 10, 2019 | 115.54 | 118.74 | 114.52 | 118.13 | 4,715,349 | -2.39(-1.98%) |
Jan 09, 2019 | 123.33 | 123.89 | 120.00 | 120.52 | 2,893,397 | -4.62(-3.69%) |
Jan 08, 2019 | 125.45 | 126.16 | 123.20 | 125.14 | 2,109,753 | +1.16(+0.94%) |
Jan 07, 2019 | 122.02 | 124.82 | 121.16 | 123.98 | 2,452,849 | +1.49(+1.22%) |
Jan 04, 2019 | 120.19 | 123.31 | 119.76 | 122.49 | 2,218,181 | +4.00(+3.37%) |
Jan 03, 2019 | 122.38 | 123.39 | 118.04 | 118.49 | 4,098,333 | -5.90(-4.74%) |
Jan 02, 2019 | 122.47 | 124.88 | 122.06 | 124.39 | 1,739,640 | +1.73(+1.41%) |
Dec 31, 2018 | 122.31 | 123.46 | 121.71 | 122.66 | 1,308,231 | +1.45(+1.20%) |
Dec 28, 2018 | 121.40 | 122.88 | 119.99 | 121.21 | 1,455,240 | +0.16(+0.13%) |
Dec 27, 2018 | 118.36 | 121.11 | 116.61 | 121.05 | 1,355,182 | +1.41(+1.17%) |
Dec 26, 2018 | 116.04 | 119.66 | 114.68 | 119.64 | 1,333,671 | +4.19(+3.63%) |
Dec 24, 2018 | 118.17 | 118.19 | 115.06 | 115.45 | 910,904 | -3.17(-2.67%) |
Dec 21, 2018 | 117.08 | 121.63 | 117.08 | 118.62 | 3,778,428 | +0.86(+0.73%) |
Dec 20, 2018 | 120.67 | 121.18 | 116.43 | 117.77 | 2,397,107 | -3.42(-2.82%) |
Dec 19, 2018 | 123.41 | 125.52 | 120.37 | 121.19 | 1,904,483 | -2.23(-1.80%) |
Dec 18, 2018 | 123.13 | 123.87 | 122.32 | 123.41 | 1,683,319 | +0.57(+0.46%) |
Dec 17, 2018 | 127.00 | 127.06 | 122.25 | 122.85 | 2,937,677 | -4.60(-3.61%) |
Dec 14, 2018 | 131.28 | 131.84 | 127.22 | 127.45 | 2,520,366 | -4.67(-3.53%) |
Dec 13, 2018 | 131.14 | 133.07 | 131.02 | 132.11 | 1,618,350 | +1.32(+1.01%) |
Dec 12, 2018 | 132.59 | 133.56 | 130.66 | 130.79 | 1,577,693 | -0.36(-0.27%) |
Dec 11, 2018 | 131.12 | 132.18 | 129.89 | 131.15 | 1,416,128 | +1.07(+0.82%) |
Dec 10, 2018 | 128.67 | 130.61 | 127.63 | 130.09 | 1,856,208 | +0.81(+0.63%) |
Dec 07, 2018 | 132.98 | 133.90 | 128.04 | 129.28 | 2,757,532 | -4.03(-3.02%) |
Dec 06, 2018 | 134.38 | 134.75 | 130.75 | 133.30 | 3,548,639 | -2.55(-1.87%) |
Dec 04, 2018 | 143.31 | 143.31 | 135.82 | 135.85 | 3,289,989 | -8.07(-5.61%) |