Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 141.96 | 141.96 | 139.05 | 139.48 | 599,605 | -2.56(-1.80%) |
Feb 27, 2019 | 139.16 | 142.09 | 138.28 | 142.04 | 583,215 | +2.58(+1.85%) |
Feb 26, 2019 | 139.89 | 141.13 | 139.32 | 139.46 | 620,501 | -0.72(-0.52%) |
Feb 25, 2019 | 141.75 | 141.75 | 140.07 | 140.19 | 426,724 | -0.46(-0.33%) |
Feb 22, 2019 | 139.92 | 141.32 | 139.50 | 140.65 | 535,822 | +1.25(+0.89%) |
Feb 21, 2019 | 138.59 | 139.79 | 138.05 | 139.40 | 580,044 | +0.89(+0.64%) |
Feb 20, 2019 | 138.15 | 138.79 | 137.09 | 138.51 | 904,618 | +0.61(+0.44%) |
Feb 19, 2019 | 137.52 | 138.92 | 136.07 | 137.90 | 622,849 | +1.17(+0.85%) |
Feb 15, 2019 | 135.94 | 136.77 | 134.99 | 136.73 | 465,384 | +1.61(+1.19%) |
Feb 14, 2019 | 134.08 | 136.25 | 133.71 | 135.12 | 779,522 | +0.56(+0.41%) |
Feb 13, 2019 | 135.04 | 135.63 | 134.08 | 134.56 | 1,352,134 | -0.33(-0.24%) |
Feb 12, 2019 | 134.86 | 136.07 | 134.60 | 134.89 | 786,054 | +0.36(+0.27%) |
Feb 11, 2019 | 133.49 | 134.67 | 133.06 | 134.53 | 1,090,217 | +1.87(+1.41%) |
Feb 08, 2019 | 130.93 | 133.87 | 130.84 | 132.66 | 1,169,633 | +1.18(+0.90%) |
Feb 07, 2019 | 134.22 | 135.02 | 130.21 | 131.48 | 2,253,069 | -12.02(-8.38%) |
Feb 06, 2019 | 143.53 | 144.91 | 142.99 | 143.50 | 1,147,147 | -0.32(-0.22%) |
Feb 05, 2019 | 144.03 | 144.33 | 143.22 | 143.82 | 806,996 | -0.19(-0.13%) |
Feb 04, 2019 | 143.64 | 144.44 | 142.92 | 144.01 | 590,170 | +0.69(+0.48%) |
Feb 01, 2019 | 143.84 | 144.51 | 142.40 | 143.33 | 493,771 | -0.52(-0.36%) |
Jan 31, 2019 | 141.78 | 143.99 | 140.75 | 143.85 | 769,963 | +1.72(+1.21%) |
Jan 30, 2019 | 141.39 | 142.70 | 139.92 | 142.12 | 447,538 | +1.43(+1.02%) |
Jan 29, 2019 | 141.76 | 142.17 | 140.25 | 140.69 | 816,514 | -0.44(-0.31%) |
Jan 28, 2019 | 140.30 | 141.85 | 138.92 | 141.13 | 665,821 | -0.31(-0.22%) |
Jan 25, 2019 | 142.94 | 142.99 | 140.93 | 141.45 | 891,995 | -0.13(-0.09%) |
Jan 24, 2019 | 141.51 | 142.70 | 141.14 | 141.58 | 538,134 | +0.17(+0.12%) |
Jan 23, 2019 | 141.81 | 142.32 | 139.54 | 141.40 | 886,465 | +0.45(+0.32%) |
Jan 22, 2019 | 143.21 | 143.21 | 135.80 | 140.95 | 1,282,401 | -4.43(-3.05%) |
Jan 18, 2019 | 144.72 | 146.38 | 144.27 | 145.38 | 782,025 | +1.33(+0.92%) |
Jan 17, 2019 | 140.77 | 145.04 | 140.62 | 144.05 | 694,973 | +3.28(+2.33%) |
Jan 16, 2019 | 140.28 | 141.39 | 139.96 | 140.78 | 592,829 | +0.71(+0.51%) |
Jan 15, 2019 | 140.92 | 141.28 | 139.13 | 140.07 | 697,674 | -0.43(-0.31%) |
Jan 14, 2019 | 138.53 | 141.93 | 137.92 | 140.50 | 922,027 | +1.56(+1.12%) |
Jan 11, 2019 | 138.08 | 139.76 | 137.77 | 138.94 | 555,737 | +0.19(+0.14%) |
Jan 10, 2019 | 136.50 | 138.81 | 136.02 | 138.75 | 544,049 | +2.04(+1.49%) |
Jan 09, 2019 | 135.28 | 137.36 | 134.93 | 136.71 | 724,541 | +2.69(+2.01%) |
Jan 08, 2019 | 134.24 | 134.67 | 133.09 | 134.02 | 908,684 | +1.69(+1.28%) |
Jan 07, 2019 | 130.92 | 133.48 | 129.73 | 132.33 | 571,882 | +1.67(+1.28%) |
Jan 04, 2019 | 128.26 | 131.57 | 127.75 | 130.66 | 1,443,925 | +4.60(+3.65%) |
Jan 03, 2019 | 127.55 | 128.60 | 124.11 | 126.06 | 2,003,244 | -1.73(-1.36%) |
Jan 02, 2019 | 124.05 | 128.00 | 122.62 | 127.79 | 834,885 | +1.88(+1.49%) |
Dec 31, 2018 | 125.44 | 126.90 | 123.92 | 125.91 | 758,600 | +0.90(+0.72%) |
Dec 28, 2018 | 125.25 | 126.94 | 123.97 | 125.01 | 526,889 | +0.20(+0.16%) |
Dec 27, 2018 | 121.32 | 124.81 | 120.20 | 124.81 | 806,385 | +2.01(+1.64%) |
Dec 26, 2018 | 118.17 | 122.90 | 117.69 | 122.80 | 1,146,065 | +4.83(+4.09%) |
Dec 24, 2018 | 119.62 | 120.07 | 117.24 | 117.97 | 424,073 | -2.17(-1.81%) |
Dec 21, 2018 | 120.62 | 123.33 | 119.73 | 120.14 | 1,052,970 | -1.14(-0.94%) |
Dec 20, 2018 | 122.84 | 124.50 | 119.68 | 121.28 | 727,019 | -1.99(-1.62%) |
Dec 19, 2018 | 127.02 | 129.17 | 121.83 | 123.27 | 973,385 | -3.80(-2.99%) |
Dec 18, 2018 | 127.10 | 128.71 | 125.86 | 127.07 | 419,408 | +0.88(+0.69%) |
Dec 17, 2018 | 127.22 | 128.13 | 125.52 | 126.19 | 534,253 | -1.47(-1.15%) |
Dec 14, 2018 | 128.65 | 130.45 | 127.15 | 127.67 | 592,779 | -2.27(-1.75%) |
Dec 13, 2018 | 129.47 | 130.97 | 129.23 | 129.94 | 815,766 | +1.34(+1.04%) |
Dec 12, 2018 | 129.47 | 130.70 | 128.47 | 128.59 | 540,491 | +0.91(+0.71%) |
Dec 11, 2018 | 130.63 | 131.57 | 127.28 | 127.68 | 621,346 | -1.19(-0.92%) |
Dec 10, 2018 | 130.45 | 130.86 | 126.47 | 128.87 | 638,775 | -1.98(-1.52%) |
Dec 07, 2018 | 135.34 | 136.49 | 129.84 | 130.86 | 742,099 | -4.31(-3.19%) |
Dec 06, 2018 | 133.62 | 135.17 | 131.12 | 135.16 | 991,561 | -0.45(-0.33%) |
Dec 04, 2018 | 142.74 | 142.84 | 135.07 | 135.61 | 1,135,015 | -6.76(-4.75%) |