Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 140.95 | 141.05 | 130.50 | 131.80 | 40,002 | -9.40(-6.66%) |
Feb 27, 2019 | 148.85 | 149.25 | 140.40 | 141.20 | 20,377 | -8.80(-5.87%) |
Feb 26, 2019 | 146.85 | 150.55 | 146.85 | 150.00 | 16,274 | +3.10(+2.11%) |
Feb 25, 2019 | 143.25 | 149.75 | 143.25 | 146.90 | 13,819 | +3.60(+2.51%) |
Feb 22, 2019 | 144.75 | 147.40 | 141.80 | 143.30 | 10,320 | -1.15(-0.80%) |
Feb 21, 2019 | 147.25 | 148.50 | 142.60 | 144.45 | 14,269 | -3.25(-2.20%) |
Feb 20, 2019 | 142.00 | 148.65 | 142.00 | 147.70 | 25,116 | +4.05(+2.82%) |
Feb 19, 2019 | 142.05 | 144.95 | 141.35 | 143.65 | 13,428 | +1.55(+1.09%) |
Feb 15, 2019 | 144.35 | 145.20 | 141.25 | 142.10 | 17,480 | -1.05(-0.73%) |
Feb 14, 2019 | 140.00 | 146.55 | 140.00 | 143.15 | 24,177 | +2.90(+2.07%) |
Feb 13, 2019 | 136.75 | 141.00 | 136.75 | 140.25 | 19,233 | +4.25(+3.12%) |
Feb 12, 2019 | 138.10 | 138.50 | 134.40 | 136.00 | 18,660 | -0.15(-0.11%) |
Feb 11, 2019 | 134.45 | 136.55 | 133.03 | 136.15 | 12,284 | +1.65(+1.23%) |
Feb 08, 2019 | 133.20 | 135.60 | 129.75 | 134.50 | 12,380 | +1.25(+0.94%) |
Feb 07, 2019 | 137.80 | 141.85 | 132.50 | 133.25 | 20,146 | -5.55(-4.00%) |
Feb 06, 2019 | 138.25 | 141.07 | 138.25 | 138.80 | 14,541 | +0.45(+0.33%) |
Feb 05, 2019 | 140.25 | 141.70 | 137.70 | 138.35 | 19,568 | -1.65(-1.18%) |
Feb 04, 2019 | 137.40 | 142.32 | 135.90 | 140.00 | 36,639 | +2.15(+1.56%) |
Feb 01, 2019 | 130.15 | 138.30 | 129.45 | 137.85 | 19,780 | +7.55(+5.79%) |
Jan 31, 2019 | 128.75 | 131.10 | 128.75 | 130.30 | 23,206 | +2.55(+2.00%) |
Jan 30, 2019 | 125.00 | 129.68 | 123.96 | 127.75 | 30,589 | +2.50(+2.00%) |
Jan 29, 2019 | 127.80 | 130.25 | 124.75 | 125.25 | 14,384 | -2.50(-1.96%) |
Jan 28, 2019 | 135.80 | 136.61 | 124.85 | 127.75 | 18,354 | -9.50(-6.92%) |
Jan 25, 2019 | 135.65 | 138.70 | 135.65 | 137.25 | 25,800 | +2.25(+1.67%) |
Jan 24, 2019 | 134.30 | 145.05 | 133.45 | 135.00 | 19,189 | +0.00(+0.00%) |
Jan 23, 2019 | 135.65 | 140.60 | 133.20 | 135.00 | 11,696 | -0.05(-0.04%) |
Jan 22, 2019 | 139.00 | 139.00 | 132.60 | 135.05 | 20,654 | -4.80(-3.43%) |
Jan 18, 2019 | 141.30 | 145.50 | 139.35 | 139.85 | 30,160 | -2.05(-1.44%) |
Jan 17, 2019 | 138.95 | 142.25 | 137.75 | 141.90 | 44,580 | +1.90(+1.36%) |
Jan 16, 2019 | 137.70 | 142.12 | 136.05 | 140.00 | 13,177 | +2.65(+1.93%) |
Jan 15, 2019 | 136.25 | 141.00 | 135.25 | 137.35 | 16,153 | +1.05(+0.77%) |
Jan 14, 2019 | 140.50 | 140.95 | 135.05 | 136.30 | 19,772 | -4.20(-2.99%) |
Jan 11, 2019 | 134.85 | 141.15 | 132.85 | 140.50 | 33,220 | +5.50(+4.07%) |
Jan 10, 2019 | 130.50 | 136.75 | 130.50 | 135.00 | 21,665 | +4.75(+3.65%) |
Jan 09, 2019 | 133.60 | 144.70 | 129.75 | 130.25 | 63,770 | +2.05(+1.60%) |
Jan 08, 2019 | 132.05 | 134.55 | 126.25 | 128.20 | 39,962 | -2.75(-2.10%) |
Jan 07, 2019 | 121.55 | 132.25 | 118.25 | 130.95 | 24,728 | +9.30(+7.64%) |
Jan 04, 2019 | 117.85 | 123.15 | 117.50 | 121.65 | 18,480 | +5.40(+4.65%) |
Jan 03, 2019 | 120.90 | 124.07 | 115.35 | 116.25 | 19,649 | -6.00(-4.91%) |
Jan 02, 2019 | 113.75 | 122.95 | 112.10 | 122.25 | 35,530 | +5.00(+4.26%) |
Dec 31, 2018 | 126.20 | 126.25 | 113.50 | 117.25 | 53,760 | -7.25(-5.82%) |
Dec 28, 2018 | 117.90 | 126.25 | 117.90 | 124.50 | 32,560 | +5.50(+4.62%) |
Dec 27, 2018 | 118.30 | 136.53 | 113.90 | 119.00 | 37,007 | +1.75(+1.49%) |
Dec 26, 2018 | 107.80 | 118.55 | 103.25 | 117.25 | 61,751 | +9.75(+9.07%) |
Dec 24, 2018 | 110.95 | 112.55 | 107.50 | 107.50 | 28,360 | -5.45(-4.83%) |
Dec 21, 2018 | 121.95 | 127.60 | 111.30 | 112.95 | 180,820 | -10.05(-8.17%) |
Dec 20, 2018 | 121.05 | 127.00 | 121.05 | 123.00 | 64,040 | +0.30(+0.24%) |
Dec 19, 2018 | 126.65 | 132.30 | 122.67 | 122.70 | 51,296 | -2.45(-1.96%) |
Dec 18, 2018 | 125.00 | 131.15 | 120.25 | 125.15 | 61,203 | +1.45(+1.17%) |
Dec 17, 2018 | 122.05 | 125.00 | 118.70 | 123.70 | 55,100 | +4.90(+4.12%) |
Dec 14, 2018 | 115.90 | 120.65 | 115.60 | 118.80 | 54,560 | +0.20(+0.17%) |
Dec 13, 2018 | 123.75 | 124.92 | 118.35 | 118.60 | 18,261 | -3.80(-3.10%) |
Dec 12, 2018 | 126.85 | 128.53 | 120.20 | 122.40 | 30,056 | -2.70(-2.16%) |
Dec 11, 2018 | 127.40 | 127.78 | 121.65 | 125.10 | 43,123 | +0.40(+0.32%) |
Dec 10, 2018 | 123.40 | 127.30 | 117.75 | 124.70 | 126,612 | +1.30(+1.05%) |
Dec 07, 2018 | 127.05 | 129.28 | 122.08 | 123.40 | 68,000 | -2.75(-2.18%) |
Dec 06, 2018 | 105.00 | 129.40 | 105.00 | 126.15 | 133,931 | +27.15(+27.42%) |
Dec 04, 2018 | 104.75 | 106.05 | 97.95 | 99.00 | 67,180 | -5.90(-5.62%) |