Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 162.51 | 164.94 | 162.09 | 164.16 | 381,988 | +1.32(+0.81%) |
Feb 27, 2019 | 163.37 | 164.93 | 162.39 | 162.84 | 370,443 | -1.42(-0.87%) |
Feb 26, 2019 | 165.32 | 165.44 | 163.47 | 164.26 | 236,617 | -0.38(-0.23%) |
Feb 25, 2019 | 166.73 | 167.02 | 164.24 | 164.64 | 299,203 | -1.58(-0.95%) |
Feb 22, 2019 | 164.82 | 166.72 | 163.85 | 166.22 | 248,644 | +1.89(+1.15%) |
Feb 21, 2019 | 163.14 | 164.71 | 162.46 | 164.33 | 294,271 | +1.00(+0.61%) |
Feb 20, 2019 | 163.90 | 164.50 | 162.75 | 163.33 | 379,247 | -0.58(-0.35%) |
Feb 19, 2019 | 163.05 | 165.19 | 162.79 | 163.90 | 371,883 | -0.10(-0.06%) |
Feb 15, 2019 | 164.04 | 165.97 | 163.47 | 164.00 | 396,905 | +0.44(+0.27%) |
Feb 14, 2019 | 162.41 | 165.96 | 161.98 | 163.56 | 380,914 | +0.89(+0.55%) |
Feb 13, 2019 | 166.24 | 168.85 | 160.64 | 162.67 | 563,284 | -2.52(-1.52%) |
Feb 12, 2019 | 150.33 | 172.32 | 150.33 | 165.19 | 1,278,458 | +19.77(+13.59%) |
Feb 11, 2019 | 144.03 | 145.93 | 144.03 | 145.42 | 207,517 | +1.87(+1.30%) |
Feb 08, 2019 | 143.00 | 144.32 | 142.18 | 143.55 | 188,997 | -0.52(-0.36%) |
Feb 07, 2019 | 143.42 | 145.11 | 142.91 | 144.07 | 202,772 | -0.01(-0.01%) |
Feb 06, 2019 | 144.59 | 145.03 | 143.73 | 144.08 | 153,143 | -0.88(-0.61%) |
Feb 05, 2019 | 143.54 | 145.09 | 142.21 | 144.96 | 198,413 | +1.74(+1.21%) |
Feb 04, 2019 | 142.30 | 143.26 | 141.22 | 143.22 | 194,319 | +0.56(+0.39%) |
Feb 01, 2019 | 142.84 | 143.34 | 140.86 | 142.67 | 166,869 | +0.09(+0.06%) |
Jan 31, 2019 | 140.71 | 142.84 | 140.01 | 142.58 | 221,278 | +1.70(+1.21%) |
Jan 30, 2019 | 140.33 | 141.22 | 138.31 | 140.88 | 196,053 | +1.25(+0.90%) |
Jan 29, 2019 | 139.79 | 140.74 | 139.11 | 139.62 | 171,074 | -0.40(-0.28%) |
Jan 28, 2019 | 138.78 | 140.11 | 137.35 | 140.02 | 143,612 | +0.09(+0.06%) |
Jan 25, 2019 | 140.97 | 142.15 | 139.84 | 139.93 | 194,026 | -0.30(-0.21%) |
Jan 24, 2019 | 136.32 | 140.32 | 136.32 | 140.23 | 170,271 | +3.72(+2.72%) |
Jan 23, 2019 | 139.77 | 140.44 | 135.95 | 136.51 | 243,665 | -2.60(-1.87%) |
Jan 22, 2019 | 141.22 | 141.47 | 137.97 | 139.12 | 283,290 | -2.88(-2.03%) |
Jan 18, 2019 | 140.28 | 142.84 | 139.40 | 142.00 | 158,218 | +2.22(+1.59%) |
Jan 17, 2019 | 135.98 | 140.21 | 135.98 | 139.78 | 318,264 | +3.12(+2.28%) |
Jan 16, 2019 | 134.89 | 137.24 | 134.89 | 136.66 | 177,925 | +1.96(+1.45%) |
Jan 15, 2019 | 133.73 | 134.79 | 132.42 | 134.70 | 206,380 | +0.81(+0.61%) |
Jan 14, 2019 | 133.85 | 135.71 | 133.68 | 133.89 | 193,675 | -0.84(-0.62%) |
Jan 11, 2019 | 133.15 | 135.36 | 131.64 | 134.72 | 168,981 | +1.41(+1.06%) |
Jan 10, 2019 | 130.76 | 134.06 | 130.40 | 133.31 | 195,411 | +1.98(+1.51%) |
Jan 09, 2019 | 131.36 | 132.53 | 129.70 | 131.33 | 253,360 | +0.05(+0.04%) |
Jan 08, 2019 | 128.55 | 132.62 | 128.12 | 131.28 | 276,654 | +4.39(+3.46%) |
Jan 07, 2019 | 127.53 | 128.35 | 125.86 | 126.89 | 346,300 | +0.24(+0.19%) |
Jan 04, 2019 | 122.78 | 128.41 | 122.50 | 126.65 | 410,786 | +5.47(+4.51%) |
Jan 03, 2019 | 123.85 | 125.75 | 119.09 | 121.18 | 330,183 | -6.20(-4.87%) |
Jan 02, 2019 | 123.95 | 128.29 | 121.66 | 127.39 | 336,428 | +1.52(+1.21%) |
Dec 31, 2018 | 129.10 | 129.19 | 123.68 | 125.86 | 465,000 | -2.37(-1.85%) |
Dec 28, 2018 | 129.94 | 131.11 | 126.90 | 128.23 | 184,672 | -0.70(-0.54%) |
Dec 27, 2018 | 125.05 | 128.93 | 124.66 | 128.93 | 445,128 | +1.44(+1.13%) |
Dec 26, 2018 | 123.53 | 127.53 | 121.34 | 127.48 | 207,959 | +5.01(+4.09%) |
Dec 24, 2018 | 122.34 | 125.38 | 121.67 | 122.47 | 130,860 | -1.78(-1.43%) |
Dec 21, 2018 | 126.44 | 129.66 | 123.91 | 124.25 | 890,773 | -1.97(-1.56%) |
Dec 20, 2018 | 127.08 | 129.24 | 124.51 | 126.22 | 369,845 | -1.50(-1.18%) |
Dec 19, 2018 | 131.38 | 132.98 | 127.40 | 127.72 | 296,007 | -3.17(-2.42%) |
Dec 18, 2018 | 127.47 | 132.66 | 126.92 | 130.90 | 330,939 | +4.77(+3.78%) |
Dec 17, 2018 | 132.19 | 132.35 | 125.72 | 126.12 | 374,172 | -6.35(-4.80%) |
Dec 14, 2018 | 130.64 | 133.76 | 130.61 | 132.48 | 271,175 | +0.07(+0.05%) |
Dec 13, 2018 | 131.09 | 133.02 | 128.64 | 132.41 | 464,130 | +1.39(+1.06%) |
Dec 12, 2018 | 132.66 | 135.08 | 130.82 | 131.01 | 255,014 | +1.00(+0.77%) |
Dec 11, 2018 | 130.87 | 132.18 | 129.79 | 130.01 | 438,533 | +0.67(+0.51%) |
Dec 10, 2018 | 132.15 | 132.77 | 128.71 | 129.34 | 265,152 | -3.28(-2.47%) |
Dec 07, 2018 | 137.29 | 137.96 | 131.00 | 132.62 | 274,393 | -4.81(-3.50%) |
Dec 06, 2018 | 130.09 | 137.54 | 130.09 | 137.44 | 403,206 | +5.22(+3.95%) |
Dec 04, 2018 | 141.51 | 141.51 | 132.10 | 132.22 | 332,632 | -9.27(-6.55%) |