Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 139.00 | 139.88 | 134.01 | 134.01 | 4,637 | -4.67(-3.37%) |
Feb 27, 2019 | 139.85 | 143.34 | 137.90 | 138.68 | 4,213 | -1.09(-0.78%) |
Feb 26, 2019 | 144.01 | 144.01 | 139.68 | 139.77 | 4,760 | -2.83(-1.98%) |
Feb 25, 2019 | 143.34 | 144.25 | 139.61 | 142.60 | 3,924 | -0.29(-0.20%) |
Feb 22, 2019 | 137.74 | 144.68 | 137.65 | 142.89 | 9,200 | +5.90(+4.31%) |
Feb 21, 2019 | 136.60 | 138.59 | 135.57 | 136.99 | 3,197 | +0.01(+0.01%) |
Feb 20, 2019 | 136.09 | 137.82 | 136.09 | 136.98 | 4,895 | +1.42(+1.05%) |
Feb 19, 2019 | 134.00 | 136.96 | 134.00 | 135.56 | 10,936 | +1.97(+1.47%) |
Feb 15, 2019 | 132.95 | 134.75 | 132.82 | 133.59 | 6,100 | +0.41(+0.31%) |
Feb 14, 2019 | 133.91 | 134.35 | 131.97 | 133.18 | 3,383 | +0.68(+0.51%) |
Feb 13, 2019 | 130.99 | 134.40 | 130.95 | 132.50 | 6,098 | +1.68(+1.28%) |
Feb 12, 2019 | 129.00 | 131.94 | 129.00 | 130.82 | 3,897 | +1.78(+1.38%) |
Feb 11, 2019 | 129.90 | 130.90 | 128.69 | 129.04 | 2,119 | +0.97(+0.76%) |
Feb 08, 2019 | 127.89 | 130.80 | 127.00 | 128.07 | 4,500 | +0.06(+0.05%) |
Feb 07, 2019 | 127.50 | 130.49 | 127.50 | 128.01 | 2,628 | +0.57(+0.45%) |
Feb 06, 2019 | 129.69 | 130.75 | 126.75 | 127.44 | 8,528 | -2.55(-1.96%) |
Feb 05, 2019 | 131.33 | 133.50 | 129.05 | 129.99 | 4,672 | -0.90(-0.69%) |
Feb 04, 2019 | 131.18 | 133.28 | 130.25 | 130.89 | 3,536 | +0.18(+0.14%) |
Feb 01, 2019 | 131.26 | 133.95 | 128.75 | 130.71 | 4,100 | -0.21(-0.16%) |
Jan 31, 2019 | 131.09 | 134.22 | 130.01 | 130.92 | 5,001 | -0.08(-0.06%) |
Jan 30, 2019 | 126.58 | 132.99 | 126.47 | 131.00 | 7,009 | +4.90(+3.89%) |
Jan 29, 2019 | 126.54 | 128.26 | 124.32 | 126.10 | 3,937 | -0.58(-0.46%) |
Jan 28, 2019 | 124.17 | 126.99 | 124.17 | 126.68 | 5,022 | +0.67(+0.53%) |
Jan 25, 2019 | 118.77 | 126.40 | 118.77 | 126.01 | 6,400 | +7.24(+6.10%) |
Jan 24, 2019 | 118.71 | 120.80 | 115.74 | 118.77 | 8,525 | -0.10(-0.08%) |
Jan 23, 2019 | 121.61 | 123.00 | 116.50 | 118.87 | 7,897 | -2.45(-2.02%) |
Jan 22, 2019 | 122.03 | 124.50 | 120.32 | 121.32 | 3,763 | -1.35(-1.10%) |
Jan 18, 2019 | 119.91 | 125.30 | 119.91 | 122.67 | 10,500 | +3.21(+2.69%) |
Jan 17, 2019 | 120.69 | 120.69 | 117.75 | 119.46 | 5,647 | -1.64(-1.35%) |
Jan 16, 2019 | 120.37 | 123.99 | 120.01 | 121.10 | 7,400 | +1.05(+0.87%) |
Jan 15, 2019 | 127.14 | 127.14 | 120.05 | 120.05 | 7,499 | -7.12(-5.60%) |
Jan 14, 2019 | 126.06 | 129.50 | 121.60 | 127.17 | 6,288 | +0.67(+0.53%) |
Jan 11, 2019 | 124.33 | 126.99 | 123.00 | 126.50 | 5,500 | +1.77(+1.42%) |
Jan 10, 2019 | 125.07 | 128.83 | 124.12 | 124.73 | 2,536 | -1.74(-1.38%) |
Jan 09, 2019 | 124.45 | 127.26 | 122.82 | 126.47 | 3,027 | +2.32(+1.87%) |
Jan 08, 2019 | 125.95 | 128.89 | 122.85 | 124.15 | 2,904 | -1.07(-0.85%) |
Jan 07, 2019 | 125.58 | 128.95 | 122.44 | 125.22 | 3,303 | +0.27(+0.22%) |
Jan 04, 2019 | 118.39 | 127.33 | 118.39 | 124.95 | 6,400 | +7.49(+6.38%) |
Jan 03, 2019 | 115.96 | 124.65 | 115.46 | 117.46 | 6,090 | +0.59(+0.50%) |
Jan 02, 2019 | 113.16 | 120.49 | 112.51 | 116.87 | 8,447 | +3.29(+2.90%) |
Dec 31, 2018 | 113.69 | 116.18 | 111.00 | 113.58 | 25,500 | -0.11(-0.10%) |
Dec 28, 2018 | 118.00 | 118.00 | 113.16 | 113.69 | 10,200 | -1.80(-1.56%) |
Dec 27, 2018 | 117.00 | 119.30 | 113.81 | 115.49 | 5,624 | -2.05(-1.74%) |
Dec 26, 2018 | 119.09 | 121.31 | 116.81 | 117.54 | 7,422 | -0.86(-0.73%) |
Dec 24, 2018 | 120.02 | 123.62 | 116.41 | 118.40 | 7,700 | -1.90(-1.58%) |
Dec 21, 2018 | 126.02 | 131.00 | 116.49 | 120.30 | 15,800 | -7.82(-6.10%) |
Dec 20, 2018 | 136.30 | 136.60 | 127.00 | 128.12 | 11,023 | -8.54(-6.25%) |
Dec 19, 2018 | 140.05 | 141.95 | 135.41 | 136.66 | 4,960 | -2.92(-2.09%) |
Dec 18, 2018 | 140.22 | 142.68 | 137.02 | 139.58 | 3,600 | -1.21(-0.86%) |
Dec 17, 2018 | 141.01 | 145.24 | 138.05 | 140.79 | 8,384 | -0.87(-0.61%) |
Dec 14, 2018 | 129.00 | 143.22 | 129.00 | 141.66 | 7,300 | +12.14(+9.37%) |
Dec 13, 2018 | 126.00 | 130.89 | 123.64 | 129.52 | 13,121 | +3.05(+2.41%) |
Dec 12, 2018 | 128.80 | 131.49 | 126.39 | 126.47 | 5,095 | -2.10(-1.63%) |
Dec 11, 2018 | 133.20 | 135.37 | 128.10 | 128.57 | 5,917 | -4.28(-3.22%) |
Dec 10, 2018 | 135.50 | 136.46 | 130.88 | 132.85 | 4,481 | -3.13(-2.30%) |
Dec 07, 2018 | 141.50 | 143.26 | 135.12 | 135.98 | 6,800 | -5.64(-3.98%) |
Dec 06, 2018 | 144.95 | 151.53 | 140.00 | 141.62 | 12,009 | -4.50(-3.08%) |
Dec 04, 2018 | 143.43 | 150.10 | 143.43 | 146.12 | 6,200 | +3.15(+2.20%) |