Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 141.95 | 141.95 | 139.04 | 139.47 | 599,639 | -2.56(-1.80%) |
Feb 27, 2019 | 139.15 | 142.09 | 138.27 | 142.03 | 583,248 | +2.58(+1.85%) |
Feb 26, 2019 | 139.88 | 141.13 | 139.31 | 139.45 | 620,537 | -0.72(-0.52%) |
Feb 25, 2019 | 141.75 | 141.75 | 140.06 | 140.18 | 426,749 | -0.46(-0.33%) |
Feb 22, 2019 | 139.92 | 141.31 | 139.49 | 140.64 | 535,852 | +1.25(+0.89%) |
Feb 21, 2019 | 138.59 | 139.78 | 138.04 | 139.39 | 580,077 | +0.89(+0.64%) |
Feb 20, 2019 | 138.15 | 138.79 | 137.08 | 138.50 | 904,670 | +0.61(+0.44%) |
Feb 19, 2019 | 137.51 | 138.92 | 136.06 | 137.89 | 622,885 | +1.17(+0.86%) |
Feb 15, 2019 | 135.94 | 136.76 | 134.98 | 136.72 | 465,410 | +1.61(+1.19%) |
Feb 14, 2019 | 134.07 | 136.24 | 133.70 | 135.11 | 779,566 | +0.56(+0.41%) |
Feb 13, 2019 | 135.03 | 135.62 | 134.07 | 134.56 | 1,352,211 | -0.33(-0.24%) |
Feb 12, 2019 | 134.85 | 136.06 | 134.59 | 134.89 | 786,099 | +0.36(+0.27%) |
Feb 11, 2019 | 133.48 | 134.66 | 133.05 | 134.52 | 1,090,279 | +1.87(+1.41%) |
Feb 08, 2019 | 130.92 | 133.86 | 130.83 | 132.65 | 1,169,700 | +1.18(+0.90%) |
Feb 07, 2019 | 134.21 | 135.01 | 130.20 | 131.47 | 2,253,198 | -12.02(-8.38%) |
Feb 06, 2019 | 143.52 | 144.90 | 142.98 | 143.49 | 1,147,212 | -0.32(-0.22%) |
Feb 05, 2019 | 144.02 | 144.32 | 143.21 | 143.81 | 807,042 | -0.19(-0.13%) |
Feb 04, 2019 | 143.63 | 144.44 | 142.91 | 144.00 | 590,203 | +0.68(+0.48%) |
Feb 01, 2019 | 143.83 | 144.50 | 142.39 | 143.32 | 493,799 | -0.52(-0.36%) |
Jan 31, 2019 | 141.77 | 143.98 | 140.74 | 143.84 | 770,007 | +1.72(+1.21%) |
Jan 30, 2019 | 141.39 | 142.69 | 139.91 | 142.11 | 447,563 | +1.43(+1.02%) |
Jan 29, 2019 | 141.75 | 142.17 | 140.24 | 140.68 | 816,560 | -0.44(-0.31%) |
Jan 28, 2019 | 140.29 | 141.84 | 138.92 | 141.13 | 665,859 | -0.31(-0.22%) |
Jan 25, 2019 | 142.94 | 142.98 | 140.92 | 141.44 | 892,046 | -0.13(-0.09%) |
Jan 24, 2019 | 141.51 | 142.69 | 141.13 | 141.57 | 538,164 | +0.17(+0.12%) |
Jan 23, 2019 | 141.80 | 142.31 | 139.53 | 141.39 | 886,515 | +0.45(+0.32%) |
Jan 22, 2019 | 143.21 | 143.21 | 135.80 | 140.94 | 1,282,474 | -4.43(-3.05%) |
Jan 18, 2019 | 144.71 | 146.37 | 144.26 | 145.37 | 782,069 | +1.33(+0.92%) |
Jan 17, 2019 | 140.76 | 145.03 | 140.62 | 144.05 | 695,012 | +3.28(+2.33%) |
Jan 16, 2019 | 140.28 | 141.39 | 139.96 | 140.77 | 592,863 | +0.71(+0.51%) |
Jan 15, 2019 | 140.91 | 141.27 | 139.12 | 140.06 | 697,714 | -0.43(-0.31%) |
Jan 14, 2019 | 138.53 | 141.92 | 137.91 | 140.49 | 922,079 | +1.56(+1.12%) |
Jan 11, 2019 | 138.08 | 139.76 | 137.76 | 138.93 | 555,769 | +0.19(+0.14%) |
Jan 10, 2019 | 136.49 | 138.80 | 136.01 | 138.74 | 544,080 | +2.04(+1.49%) |
Jan 09, 2019 | 135.28 | 137.36 | 134.92 | 136.71 | 724,583 | +2.69(+2.01%) |
Jan 08, 2019 | 134.24 | 134.66 | 133.08 | 134.01 | 908,735 | +1.69(+1.28%) |
Jan 07, 2019 | 130.91 | 133.47 | 129.72 | 132.32 | 571,915 | +1.67(+1.28%) |
Jan 04, 2019 | 128.26 | 131.57 | 127.75 | 130.65 | 1,444,007 | +4.60(+3.65%) |
Jan 03, 2019 | 127.55 | 128.60 | 124.11 | 126.05 | 2,003,359 | -1.73(-1.36%) |
Jan 02, 2019 | 124.04 | 127.99 | 122.62 | 127.78 | 834,932 | +1.88(+1.49%) |
Dec 31, 2018 | 125.43 | 126.90 | 123.91 | 125.90 | 758,643 | +0.90(+0.72%) |
Dec 28, 2018 | 125.24 | 126.93 | 123.97 | 125.00 | 526,919 | +0.20(+0.16%) |
Dec 27, 2018 | 121.32 | 124.80 | 120.19 | 124.80 | 806,431 | +2.01(+1.64%) |
Dec 26, 2018 | 118.16 | 122.89 | 117.69 | 122.79 | 1,146,131 | +4.83(+4.09%) |
Dec 24, 2018 | 119.62 | 120.06 | 117.23 | 117.96 | 424,097 | -2.18(-1.81%) |
Dec 21, 2018 | 120.61 | 123.32 | 119.73 | 120.14 | 1,053,030 | -1.13(-0.94%) |
Dec 20, 2018 | 122.83 | 124.49 | 119.67 | 121.27 | 727,060 | -1.99(-1.62%) |
Dec 19, 2018 | 127.01 | 129.16 | 121.83 | 123.27 | 973,441 | -3.80(-2.99%) |
Dec 18, 2018 | 127.10 | 128.70 | 125.86 | 127.06 | 419,432 | +0.88(+0.69%) |
Dec 17, 2018 | 127.22 | 128.13 | 125.51 | 126.19 | 534,284 | -1.47(-1.15%) |
Dec 14, 2018 | 128.64 | 130.44 | 127.14 | 127.66 | 592,812 | -2.27(-1.75%) |
Dec 13, 2018 | 129.46 | 130.96 | 129.22 | 129.93 | 815,813 | +1.34(+1.04%) |
Dec 12, 2018 | 129.46 | 130.69 | 128.47 | 128.59 | 540,522 | +0.91(+0.71%) |
Dec 11, 2018 | 130.62 | 131.56 | 127.27 | 127.68 | 621,381 | -1.19(-0.92%) |
Dec 10, 2018 | 130.44 | 130.85 | 126.46 | 128.86 | 638,811 | -1.98(-1.52%) |
Dec 07, 2018 | 135.33 | 136.48 | 129.84 | 130.85 | 742,141 | -4.31(-3.19%) |
Dec 06, 2018 | 133.61 | 135.16 | 131.12 | 135.16 | 991,617 | -0.45(-0.33%) |
Dec 04, 2018 | 142.73 | 142.83 | 135.06 | 135.61 | 1,135,080 | -6.76(-4.75%) |