Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 140.06 | 142.34 | 140.06 | 141.58 | 7,175 | +1.93(+1.38%) |
Feb 27, 2019 | 138.82 | 140.51 | 138.82 | 139.65 | 12,427 | +0.44(+0.31%) |
Feb 26, 2019 | 138.96 | 139.94 | 138.96 | 139.21 | 6,066 | +0.03(+0.02%) |
Feb 25, 2019 | 139.43 | 140.16 | 139.18 | 139.18 | 5,990 | +0.14(+0.10%) |
Feb 22, 2019 | 136.93 | 139.05 | 136.93 | 139.04 | 7,974 | +2.29(+1.68%) |
Feb 21, 2019 | 137.92 | 137.92 | 136.32 | 136.75 | 7,003 | -1.26(-0.92%) |
Feb 20, 2019 | 138.97 | 138.97 | 137.33 | 138.01 | 5,415 | -1.00(-0.72%) |
Feb 19, 2019 | 138.71 | 139.83 | 138.71 | 139.01 | 6,941 | -0.36(-0.26%) |
Feb 15, 2019 | 138.51 | 139.37 | 138.21 | 139.37 | 4,915 | +1.92(+1.40%) |
Feb 14, 2019 | 135.70 | 137.88 | 135.70 | 137.45 | 11,563 | +1.22(+0.89%) |
Feb 13, 2019 | 136.27 | 136.63 | 135.82 | 136.23 | 10,719 | +0.46(+0.34%) |
Feb 12, 2019 | 134.10 | 135.91 | 134.10 | 135.77 | 6,761 | +2.20(+1.64%) |
Feb 11, 2019 | 134.07 | 134.16 | 132.88 | 133.57 | 14,980 | -0.36(-0.27%) |
Feb 08, 2019 | 132.49 | 134.05 | 132.49 | 133.93 | 70,675 | +0.81(+0.61%) |
Feb 07, 2019 | 134.53 | 134.58 | 132.56 | 133.12 | 6,983 | -2.30(-1.70%) |
Feb 06, 2019 | 135.36 | 135.93 | 134.32 | 135.41 | 10,252 | -0.48(-0.35%) |
Feb 05, 2019 | 135.91 | 137.45 | 135.82 | 135.89 | 5,426 | +0.48(+0.35%) |
Feb 04, 2019 | 134.94 | 135.41 | 134.44 | 135.41 | 9,578 | +0.03(+0.02%) |
Feb 01, 2019 | 134.77 | 135.71 | 134.53 | 135.39 | 32,661 | +0.51(+0.38%) |
Jan 31, 2019 | 132.57 | 135.16 | 132.57 | 134.88 | 21,000 | +1.91(+1.44%) |
Jan 30, 2019 | 131.38 | 132.96 | 131.27 | 132.96 | 7,226 | +1.73(+1.32%) |
Jan 29, 2019 | 130.90 | 131.45 | 130.36 | 131.23 | 39,590 | +0.31(+0.24%) |
Jan 28, 2019 | 131.69 | 132.41 | 130.61 | 130.92 | 34,965 | -1.65(-1.24%) |
Jan 25, 2019 | 132.16 | 132.74 | 132.16 | 132.57 | 10,158 | +1.09(+0.83%) |
Jan 24, 2019 | 132.76 | 132.76 | 131.06 | 131.48 | 6,112 | -1.89(-1.42%) |
Jan 23, 2019 | 133.76 | 134.34 | 132.59 | 133.37 | 5,638 | -0.19(-0.14%) |
Jan 22, 2019 | 134.04 | 134.11 | 132.90 | 133.56 | 10,150 | -1.45(-1.07%) |
Jan 18, 2019 | 134.77 | 135.04 | 134.19 | 135.01 | 5,898 | +0.62(+0.46%) |
Jan 17, 2019 | 133.57 | 135.03 | 133.57 | 134.39 | 5,132 | +0.99(+0.74%) |
Jan 16, 2019 | 134.73 | 135.23 | 133.40 | 133.40 | 5,638 | -0.71(-0.53%) |
Jan 15, 2019 | 132.53 | 134.23 | 132.53 | 134.11 | 18,076 | +1.73(+1.31%) |
Jan 14, 2019 | 132.90 | 132.90 | 132.38 | 132.38 | 2,969 | -1.59(-1.19%) |
Jan 11, 2019 | 132.91 | 133.98 | 132.58 | 133.98 | 16,822 | +0.71(+0.54%) |
Jan 10, 2019 | 132.74 | 133.26 | 131.50 | 133.26 | 3,628 | +0.47(+0.35%) |
Jan 09, 2019 | 134.02 | 134.02 | 132.59 | 132.79 | 20,641 | -0.77(-0.58%) |
Jan 08, 2019 | 133.88 | 133.88 | 131.83 | 133.57 | 9,242 | +1.10(+0.83%) |
Jan 07, 2019 | 130.49 | 133.38 | 130.49 | 132.47 | 14,002 | +2.12(+1.63%) |
Jan 04, 2019 | 127.74 | 130.34 | 127.21 | 130.34 | 32,005 | +4.92(+3.92%) |
Jan 03, 2019 | 128.67 | 128.67 | 125.35 | 125.43 | 13,712 | -3.73(-2.88%) |
Jan 02, 2019 | 126.77 | 129.66 | 126.77 | 129.15 | 33,423 | +0.28(+0.22%) |
Dec 31, 2018 | 128.16 | 128.87 | 127.39 | 128.87 | 102,462 | +1.59(+1.25%) |
Dec 28, 2018 | 127.08 | 128.86 | 126.14 | 127.28 | 12,780 | +1.02(+0.81%) |
Dec 27, 2018 | 123.79 | 126.25 | 122.19 | 126.25 | 26,671 | -0.03(-0.02%) |
Dec 26, 2018 | 120.89 | 126.28 | 120.77 | 126.28 | 23,090 | +5.43(+4.49%) |
Dec 24, 2018 | 121.91 | 122.49 | 120.76 | 120.85 | 15,620 | -1.88(-1.53%) |
Dec 21, 2018 | 126.01 | 126.01 | 122.73 | 122.73 | 59,533 | -2.94(-2.34%) |
Dec 20, 2018 | 126.99 | 128.06 | 124.83 | 125.67 | 23,453 | -2.61(-2.04%) |
Dec 19, 2018 | 131.19 | 131.79 | 127.50 | 128.28 | 16,241 | -2.67(-2.04%) |
Dec 18, 2018 | 133.74 | 133.74 | 129.94 | 130.96 | 78,378 | -1.22(-0.92%) |
Dec 17, 2018 | 134.53 | 134.80 | 131.57 | 132.17 | 109,767 | -3.16(-2.33%) |
Dec 14, 2018 | 138.46 | 139.21 | 134.92 | 135.33 | 18,504 | -4.75(-3.39%) |
Dec 13, 2018 | 141.15 | 141.15 | 139.60 | 140.08 | 23,032 | -0.92(-0.65%) |
Dec 12, 2018 | 141.55 | 142.46 | 141.00 | 141.00 | 25,936 | +0.90(+0.65%) |
Dec 11, 2018 | 140.54 | 141.33 | 138.66 | 140.10 | 36,006 | +0.12(+0.09%) |
Dec 10, 2018 | 139.62 | 140.27 | 136.98 | 139.98 | 57,403 | +0.12(+0.09%) |
Dec 07, 2018 | 142.46 | 142.46 | 139.06 | 139.86 | 38,213 | -2.06(-1.45%) |
Dec 06, 2018 | 141.47 | 142.03 | 138.91 | 141.93 | 28,583 | -1.32(-0.92%) |
Dec 04, 2018 | 146.20 | 147.09 | 143.00 | 143.25 | 128,436 | -3.02(-2.07%) |