Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 152.32 | 152.84 | 151.49 | 152.23 | 88,787 | -1.48(-0.96%) |
Feb 27, 2019 | 153.93 | 154.70 | 152.97 | 153.71 | 78,215 | -0.26(-0.17%) |
Feb 26, 2019 | 153.58 | 154.51 | 153.26 | 153.98 | 97,139 | -0.32(-0.21%) |
Feb 25, 2019 | 154.87 | 155.21 | 153.72 | 154.30 | 67,285 | -1.58(-1.01%) |
Feb 22, 2019 | 156.61 | 156.61 | 154.98 | 155.88 | 81,245 | +2.28(+1.48%) |
Feb 21, 2019 | 155.51 | 155.79 | 153.47 | 153.60 | 79,776 | -2.03(-1.31%) |
Feb 20, 2019 | 153.84 | 156.20 | 153.84 | 155.63 | 135,231 | +2.56(+1.67%) |
Feb 19, 2019 | 151.33 | 153.31 | 150.67 | 153.07 | 108,774 | +1.67(+1.10%) |
Feb 15, 2019 | 150.17 | 151.42 | 149.61 | 151.41 | 79,761 | +2.44(+1.64%) |
Feb 14, 2019 | 148.22 | 149.81 | 147.75 | 148.96 | 133,124 | +0.45(+0.30%) |
Feb 13, 2019 | 149.86 | 150.21 | 147.62 | 148.52 | 154,139 | +2.63(+1.80%) |
Feb 12, 2019 | 147.27 | 147.27 | 145.48 | 145.89 | 90,776 | +2.50(+1.74%) |
Feb 11, 2019 | 143.85 | 144.50 | 142.90 | 143.39 | 86,875 | -0.94(-0.65%) |
Feb 08, 2019 | 144.23 | 145.32 | 142.59 | 144.33 | 62,531 | +0.31(+0.22%) |
Feb 07, 2019 | 146.65 | 146.65 | 142.24 | 144.01 | 107,958 | -1.99(-1.36%) |
Feb 06, 2019 | 147.52 | 147.64 | 145.91 | 146.00 | 80,906 | -1.81(-1.22%) |
Feb 05, 2019 | 147.23 | 148.28 | 146.79 | 147.81 | 52,500 | +0.48(+0.33%) |
Feb 04, 2019 | 145.67 | 147.42 | 144.28 | 147.32 | 65,239 | -1.24(-0.83%) |
Feb 01, 2019 | 148.11 | 149.74 | 147.51 | 148.56 | 97,106 | +1.95(+1.33%) |
Jan 31, 2019 | 146.40 | 148.18 | 145.91 | 146.61 | 95,845 | +1.89(+1.31%) |
Jan 30, 2019 | 145.28 | 145.59 | 143.26 | 144.71 | 139,379 | +1.25(+0.87%) |
Jan 29, 2019 | 144.41 | 145.36 | 143.14 | 143.46 | 152,117 | -1.52(-1.05%) |
Jan 28, 2019 | 144.30 | 145.05 | 143.06 | 144.98 | 125,508 | -0.91(-0.62%) |
Jan 25, 2019 | 146.03 | 147.01 | 145.34 | 145.89 | 104,637 | +2.31(+1.61%) |
Jan 24, 2019 | 141.58 | 144.66 | 141.57 | 143.57 | 79,959 | +2.51(+1.78%) |
Jan 23, 2019 | 141.72 | 141.96 | 139.34 | 141.07 | 163,150 | -0.38(-0.27%) |
Jan 22, 2019 | 143.15 | 143.35 | 140.88 | 141.44 | 176,627 | -4.71(-3.22%) |
Jan 18, 2019 | 144.76 | 146.39 | 144.18 | 146.15 | 101,442 | +2.99(+2.09%) |
Jan 17, 2019 | 141.44 | 144.12 | 141.44 | 143.16 | 151,871 | +0.72(+0.50%) |
Jan 16, 2019 | 142.12 | 143.35 | 140.85 | 142.44 | 175,216 | +0.05(+0.04%) |
Jan 15, 2019 | 141.68 | 143.21 | 141.45 | 142.39 | 180,131 | +5.49(+4.01%) |
Jan 14, 2019 | 137.39 | 138.53 | 135.82 | 136.91 | 113,742 | -4.46(-3.15%) |
Jan 11, 2019 | 142.18 | 142.29 | 140.64 | 141.37 | 97,676 | -2.30(-1.60%) |
Jan 10, 2019 | 143.80 | 144.23 | 142.21 | 143.67 | 146,871 | -0.80(-0.55%) |
Jan 09, 2019 | 143.50 | 145.38 | 142.01 | 144.47 | 137,428 | +3.31(+2.35%) |
Jan 08, 2019 | 140.62 | 142.46 | 139.34 | 141.16 | 180,992 | +2.70(+1.95%) |
Jan 07, 2019 | 137.23 | 138.82 | 136.21 | 138.46 | 165,072 | +1.97(+1.44%) |
Jan 04, 2019 | 134.53 | 137.32 | 134.21 | 136.48 | 139,897 | +7.14(+5.52%) |
Jan 03, 2019 | 131.31 | 131.59 | 127.98 | 129.34 | 124,921 | -2.11(-1.61%) |
Jan 02, 2019 | 127.75 | 132.39 | 126.40 | 131.45 | 183,299 | -2.15(-1.61%) |
Dec 31, 2018 | 134.00 | 135.32 | 132.09 | 133.60 | 111,027 | +1.14(+0.86%) |
Dec 28, 2018 | 133.10 | 133.80 | 131.34 | 132.46 | 112,853 | +0.91(+0.69%) |
Dec 27, 2018 | 129.28 | 131.63 | 127.96 | 131.55 | 115,887 | -0.26(-0.20%) |
Dec 26, 2018 | 125.74 | 132.07 | 125.27 | 131.81 | 134,619 | +6.06(+4.82%) |
Dec 24, 2018 | 127.85 | 128.40 | 125.75 | 125.75 | 67,552 | -2.68(-2.09%) |
Dec 21, 2018 | 127.98 | 129.41 | 127.63 | 128.43 | 194,897 | +0.60(+0.47%) |
Dec 20, 2018 | 129.72 | 131.14 | 127.08 | 127.83 | 267,339 | -3.14(-2.40%) |
Dec 19, 2018 | 133.69 | 134.80 | 130.15 | 130.97 | 119,408 | -1.63(-1.23%) |
Dec 18, 2018 | 137.90 | 137.90 | 131.36 | 132.60 | 171,101 | -5.97(-4.31%) |
Dec 17, 2018 | 141.48 | 142.43 | 138.03 | 138.57 | 104,313 | -3.07(-2.17%) |
Dec 14, 2018 | 144.27 | 144.27 | 141.24 | 141.64 | 67,209 | -4.57(-3.13%) |
Dec 13, 2018 | 144.57 | 146.59 | 143.47 | 146.21 | 159,041 | +4.55(+3.21%) |
Dec 12, 2018 | 143.18 | 144.90 | 141.57 | 141.66 | 117,884 | -1.29(-0.90%) |
Dec 11, 2018 | 145.10 | 145.41 | 142.09 | 142.95 | 126,520 | +0.76(+0.54%) |
Dec 10, 2018 | 142.30 | 142.81 | 140.24 | 142.19 | 90,933 | -1.53(-1.06%) |
Dec 07, 2018 | 148.54 | 148.54 | 143.71 | 143.71 | 192,957 | -1.09(-0.76%) |
Dec 06, 2018 | 144.46 | 144.81 | 142.22 | 144.81 | 198,450 | -6.58(-4.35%) |
Dec 04, 2018 | 154.77 | 155.10 | 150.43 | 151.39 | 181,546 | -0.85(-0.56%) |