Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 149.32 | 150.91 | 148.37 | 149.18 | 1,336,276 | -0.10(-0.07%) |
Feb 27, 2019 | 147.80 | 149.67 | 146.74 | 149.29 | 1,388,025 | +0.99(+0.67%) |
Feb 26, 2019 | 148.70 | 149.97 | 147.73 | 148.30 | 2,074,594 | -0.78(-0.52%) |
Feb 25, 2019 | 151.07 | 151.07 | 148.88 | 149.07 | 1,737,547 | -1.63(-1.08%) |
Feb 22, 2019 | 148.38 | 150.79 | 147.39 | 150.71 | 1,409,879 | +2.32(+1.57%) |
Feb 21, 2019 | 148.01 | 148.83 | 147.52 | 148.38 | 1,482,816 | -0.13(-0.09%) |
Feb 20, 2019 | 147.88 | 149.16 | 147.45 | 148.52 | 1,836,491 | +1.20(+0.82%) |
Feb 19, 2019 | 146.29 | 147.74 | 144.44 | 147.31 | 1,597,659 | +0.37(+0.25%) |
Feb 15, 2019 | 146.48 | 147.20 | 145.69 | 146.94 | 1,591,850 | +1.55(+1.06%) |
Feb 14, 2019 | 146.08 | 146.71 | 145.14 | 145.40 | 1,623,035 | -1.72(-1.17%) |
Feb 13, 2019 | 145.04 | 147.16 | 143.77 | 147.11 | 1,682,423 | +2.15(+1.48%) |
Feb 12, 2019 | 146.76 | 146.88 | 144.92 | 144.96 | 1,848,833 | -0.73(-0.50%) |
Feb 11, 2019 | 146.34 | 146.34 | 144.80 | 145.69 | 1,854,408 | -0.97(-0.66%) |
Feb 08, 2019 | 144.38 | 146.66 | 143.62 | 146.66 | 2,614,158 | +2.27(+1.58%) |
Feb 07, 2019 | 141.25 | 144.97 | 139.94 | 144.38 | 2,928,066 | +1.95(+1.37%) |
Feb 06, 2019 | 142.01 | 144.27 | 139.35 | 142.43 | 3,908,387 | -1.68(-1.16%) |
Feb 05, 2019 | 141.25 | 148.84 | 140.69 | 144.11 | 11,096,397 | +15.03(+11.64%) |
Feb 04, 2019 | 129.76 | 130.04 | 128.34 | 129.08 | 2,795,951 | -0.52(-0.40%) |
Feb 01, 2019 | 130.13 | 130.53 | 128.78 | 129.60 | 2,831,679 | +0.28(+0.22%) |
Jan 31, 2019 | 127.57 | 129.86 | 126.91 | 129.32 | 3,554,704 | +1.93(+1.52%) |
Jan 30, 2019 | 124.84 | 127.48 | 123.83 | 127.39 | 3,550,942 | +3.77(+3.05%) |
Jan 29, 2019 | 125.77 | 125.78 | 123.51 | 123.61 | 3,096,425 | -1.50(-1.20%) |
Jan 28, 2019 | 120.88 | 125.26 | 120.15 | 125.11 | 3,455,120 | +3.71(+3.05%) |
Jan 25, 2019 | 119.13 | 121.83 | 119.13 | 121.40 | 2,525,335 | +2.69(+2.27%) |
Jan 24, 2019 | 119.99 | 120.46 | 118.06 | 118.71 | 2,219,466 | -1.57(-1.31%) |
Jan 23, 2019 | 120.59 | 122.91 | 119.29 | 120.29 | 2,544,008 | +1.07(+0.90%) |
Jan 22, 2019 | 120.97 | 121.36 | 118.20 | 119.22 | 2,328,509 | -1.69(-1.40%) |
Jan 18, 2019 | 119.69 | 122.41 | 119.54 | 120.90 | 2,173,735 | +2.00(+1.68%) |
Jan 17, 2019 | 118.51 | 120.08 | 118.34 | 118.90 | 1,558,833 | +0.25(+0.21%) |
Jan 16, 2019 | 118.82 | 119.84 | 117.91 | 118.66 | 2,029,541 | +0.09(+0.07%) |
Jan 15, 2019 | 118.50 | 119.46 | 118.10 | 118.57 | 1,666,019 | +0.16(+0.14%) |
Jan 14, 2019 | 118.76 | 119.58 | 118.41 | 118.41 | 2,545,119 | -0.98(-0.82%) |
Jan 11, 2019 | 118.76 | 120.03 | 117.65 | 119.39 | 3,054,475 | +0.61(+0.51%) |
Jan 10, 2019 | 116.17 | 119.39 | 115.15 | 118.78 | 4,689,712 | -2.40(-1.98%) |
Jan 09, 2019 | 124.00 | 124.57 | 120.65 | 121.18 | 2,877,666 | -4.64(-3.69%) |
Jan 08, 2019 | 126.14 | 126.85 | 123.87 | 125.82 | 2,098,282 | +1.17(+0.94%) |
Jan 07, 2019 | 122.68 | 125.50 | 121.82 | 124.66 | 2,439,513 | +1.50(+1.22%) |
Jan 04, 2019 | 120.84 | 123.98 | 120.42 | 123.16 | 2,206,121 | +4.02(+3.37%) |
Jan 03, 2019 | 123.04 | 124.07 | 118.68 | 119.14 | 4,076,050 | -5.93(-4.74%) |
Jan 02, 2019 | 123.14 | 125.57 | 122.73 | 125.07 | 1,730,182 | +1.74(+1.41%) |
Dec 31, 2018 | 122.98 | 124.13 | 122.37 | 123.33 | 1,301,118 | +1.46(+1.20%) |
Dec 28, 2018 | 122.07 | 123.56 | 120.65 | 121.87 | 1,447,328 | +0.16(+0.13%) |
Dec 27, 2018 | 119.01 | 121.77 | 117.24 | 121.71 | 1,347,814 | +1.41(+1.17%) |
Dec 26, 2018 | 116.67 | 120.31 | 115.31 | 120.30 | 1,326,420 | +4.21(+3.63%) |
Dec 24, 2018 | 118.82 | 118.83 | 115.69 | 116.09 | 905,951 | -3.19(-2.67%) |
Dec 21, 2018 | 117.72 | 122.30 | 117.72 | 119.27 | 3,757,885 | +0.86(+0.73%) |
Dec 20, 2018 | 121.33 | 121.84 | 117.06 | 118.41 | 2,384,074 | -3.44(-2.82%) |
Dec 19, 2018 | 124.09 | 126.21 | 121.03 | 121.85 | 1,894,129 | -2.24(-1.80%) |
Dec 18, 2018 | 123.80 | 124.55 | 122.99 | 124.09 | 1,674,166 | +0.57(+0.46%) |
Dec 17, 2018 | 127.69 | 127.76 | 122.92 | 123.52 | 2,921,705 | -4.63(-3.61%) |
Dec 14, 2018 | 131.99 | 132.56 | 127.92 | 128.14 | 2,506,663 | -4.69(-3.53%) |
Dec 13, 2018 | 131.86 | 133.79 | 131.74 | 132.84 | 1,609,551 | +1.33(+1.01%) |
Dec 12, 2018 | 133.32 | 134.29 | 131.38 | 131.51 | 1,569,115 | -0.36(-0.27%) |
Dec 11, 2018 | 131.84 | 132.90 | 130.60 | 131.87 | 1,408,429 | +1.07(+0.82%) |
Dec 10, 2018 | 129.38 | 131.32 | 128.32 | 130.80 | 1,846,116 | +0.82(+0.63%) |
Dec 07, 2018 | 133.71 | 134.63 | 128.74 | 129.98 | 2,742,540 | -4.05(-3.02%) |
Dec 06, 2018 | 135.11 | 135.49 | 131.46 | 134.03 | 3,529,345 | -2.56(-1.87%) |
Dec 04, 2018 | 144.09 | 144.09 | 136.56 | 136.59 | 3,272,102 | -8.11(-5.61%) |