Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 139.59 | 140.05 | 137.04 | 137.73 | 1,640,252 | -2.26(-1.62%) |
Feb 27, 2019 | 138.14 | 140.51 | 137.04 | 139.99 | 2,361,382 | +1.91(+1.38%) |
Feb 26, 2019 | 138.47 | 139.32 | 138.02 | 138.08 | 1,845,077 | -1.07(-0.77%) |
Feb 25, 2019 | 140.21 | 140.76 | 138.78 | 139.15 | 1,692,619 | -0.70(-0.50%) |
Feb 22, 2019 | 139.66 | 140.44 | 138.99 | 139.85 | 1,101,505 | +0.42(+0.30%) |
Feb 21, 2019 | 139.58 | 139.74 | 138.15 | 139.43 | 1,758,662 | +0.14(+0.10%) |
Feb 20, 2019 | 138.82 | 140.58 | 138.69 | 139.30 | 1,565,654 | +0.55(+0.39%) |
Feb 19, 2019 | 137.94 | 139.86 | 137.31 | 138.75 | 1,871,978 | -0.52(-0.37%) |
Feb 15, 2019 | 138.08 | 139.38 | 137.75 | 139.27 | 1,310,895 | +2.35(+1.71%) |
Feb 14, 2019 | 137.22 | 138.40 | 136.50 | 136.92 | 1,501,632 | -0.70(-0.51%) |
Feb 13, 2019 | 138.60 | 139.24 | 137.29 | 137.62 | 1,295,922 | -1.03(-0.74%) |
Feb 12, 2019 | 135.09 | 138.89 | 134.68 | 138.65 | 2,342,942 | +4.29(+3.19%) |
Feb 11, 2019 | 134.11 | 134.44 | 132.99 | 134.36 | 1,332,219 | +0.86(+0.64%) |
Feb 08, 2019 | 132.50 | 133.72 | 131.60 | 133.51 | 1,609,528 | +0.92(+0.69%) |
Feb 07, 2019 | 132.86 | 133.58 | 131.71 | 132.59 | 1,473,210 | -0.93(-0.70%) |
Feb 06, 2019 | 133.21 | 134.08 | 133.21 | 133.52 | 1,543,100 | -0.25(-0.18%) |
Feb 05, 2019 | 132.84 | 133.79 | 132.09 | 133.77 | 1,943,004 | +0.91(+0.68%) |
Feb 04, 2019 | 132.96 | 133.11 | 130.93 | 132.86 | 2,333,712 | +0.62(+0.47%) |
Feb 01, 2019 | 134.14 | 135.88 | 131.42 | 132.24 | 2,517,095 | -1.43(-1.07%) |
Jan 31, 2019 | 126.84 | 135.62 | 125.89 | 133.67 | 5,262,928 | +5.17(+4.02%) |
Jan 30, 2019 | 127.32 | 129.91 | 126.98 | 128.50 | 3,288,499 | +0.71(+0.55%) |
Jan 29, 2019 | 125.73 | 127.89 | 125.34 | 127.80 | 2,121,455 | +1.90(+1.51%) |
Jan 28, 2019 | 123.84 | 125.89 | 123.36 | 125.89 | 2,260,249 | +1.32(+1.06%) |
Jan 25, 2019 | 125.28 | 126.45 | 124.46 | 124.57 | 2,863,031 | +0.81(+0.66%) |
Jan 24, 2019 | 124.47 | 125.21 | 123.18 | 123.76 | 1,953,845 | -0.99(-0.80%) |
Jan 23, 2019 | 125.16 | 125.84 | 123.02 | 124.75 | 2,338,032 | -0.18(-0.15%) |
Jan 22, 2019 | 125.24 | 126.52 | 123.79 | 124.93 | 2,941,757 | -1.45(-1.14%) |
Jan 18, 2019 | 126.02 | 127.58 | 125.52 | 126.38 | 4,506,617 | +1.27(+1.01%) |
Jan 17, 2019 | 122.08 | 125.68 | 121.46 | 125.11 | 2,541,651 | +2.41(+1.96%) |
Jan 16, 2019 | 120.68 | 123.10 | 120.68 | 122.70 | 3,412,989 | +1.74(+1.44%) |
Jan 15, 2019 | 119.87 | 121.61 | 117.65 | 120.96 | 8,112,137 | -5.19(-4.11%) |
Jan 14, 2019 | 125.60 | 126.86 | 123.87 | 126.15 | 1,786,128 | +0.59(+0.47%) |
Jan 11, 2019 | 125.43 | 126.49 | 124.71 | 125.55 | 1,786,437 | -1.15(-0.91%) |
Jan 10, 2019 | 125.77 | 127.06 | 124.19 | 126.70 | 1,371,700 | +0.45(+0.35%) |
Jan 09, 2019 | 126.72 | 127.74 | 125.01 | 126.25 | 3,098,620 | -0.21(-0.16%) |
Jan 08, 2019 | 125.95 | 127.47 | 124.59 | 126.46 | 1,864,621 | +0.89(+0.71%) |
Jan 07, 2019 | 123.96 | 127.67 | 123.96 | 125.57 | 2,722,329 | +1.75(+1.41%) |
Jan 04, 2019 | 122.91 | 125.82 | 120.08 | 123.82 | 3,334,474 | +3.20(+2.65%) |
Jan 03, 2019 | 123.95 | 123.95 | 119.74 | 120.63 | 2,707,401 | -3.75(-3.02%) |
Jan 02, 2019 | 123.48 | 125.31 | 122.58 | 124.38 | 1,600,468 | -0.39(-0.31%) |
Dec 31, 2018 | 123.91 | 124.89 | 123.35 | 124.77 | 1,623,088 | +1.23(+1.00%) |
Dec 28, 2018 | 124.60 | 125.75 | 122.95 | 123.54 | 1,750,173 | -0.50(-0.41%) |
Dec 27, 2018 | 121.15 | 124.05 | 119.31 | 124.05 | 1,884,759 | +1.41(+1.15%) |
Dec 26, 2018 | 116.64 | 122.67 | 115.85 | 122.63 | 2,057,948 | +6.81(+5.88%) |
Dec 24, 2018 | 118.66 | 119.35 | 115.81 | 115.82 | 1,119,795 | -3.59(-3.00%) |
Dec 21, 2018 | 120.24 | 123.01 | 119.33 | 119.41 | 4,049,049 | -0.90(-0.75%) |
Dec 20, 2018 | 119.85 | 122.09 | 119.12 | 120.31 | 3,612,808 | -0.27(-0.22%) |
Dec 19, 2018 | 123.04 | 125.25 | 119.81 | 120.58 | 2,434,900 | -1.16(-0.96%) |
Dec 18, 2018 | 120.71 | 123.15 | 120.36 | 121.74 | 2,840,319 | +2.37(+1.98%) |
Dec 17, 2018 | 124.39 | 125.26 | 118.20 | 119.38 | 3,294,756 | -3.03(-2.47%) |
Dec 14, 2018 | 121.94 | 123.24 | 121.66 | 122.41 | 3,251,853 | +0.03(+0.03%) |
Dec 13, 2018 | 124.50 | 125.30 | 121.77 | 122.37 | 2,480,165 | -1.80(-1.45%) |
Dec 12, 2018 | 125.19 | 125.88 | 124.06 | 124.17 | 1,428,882 | +0.22(+0.18%) |
Dec 11, 2018 | 126.45 | 127.02 | 123.04 | 123.94 | 1,666,492 | -0.83(-0.66%) |
Dec 10, 2018 | 123.31 | 125.39 | 121.91 | 124.77 | 2,239,143 | +1.26(+1.02%) |
Dec 07, 2018 | 126.73 | 129.08 | 123.04 | 123.52 | 2,322,527 | -3.66(-2.87%) |
Dec 06, 2018 | 126.86 | 128.42 | 124.96 | 127.17 | 4,062,353 | -1.77(-1.37%) |
Dec 04, 2018 | 132.93 | 133.89 | 128.85 | 128.94 | 3,331,951 | -3.72(-2.81%) |