Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 140.66 | 142.94 | 140.66 | 142.19 | 7,145 | +1.94(+1.38%) |
Feb 27, 2019 | 139.41 | 141.12 | 139.41 | 140.25 | 12,374 | +0.44(+0.31%) |
Feb 26, 2019 | 139.55 | 140.54 | 139.55 | 139.81 | 6,041 | +0.03(+0.02%) |
Feb 25, 2019 | 140.03 | 140.76 | 139.78 | 139.78 | 5,964 | +0.14(+0.10%) |
Feb 22, 2019 | 137.51 | 139.64 | 137.51 | 139.64 | 7,940 | +2.30(+1.68%) |
Feb 21, 2019 | 138.51 | 138.51 | 136.90 | 137.34 | 6,973 | -1.27(-0.91%) |
Feb 20, 2019 | 139.56 | 139.56 | 137.91 | 138.61 | 5,392 | -1.00(-0.72%) |
Feb 19, 2019 | 139.30 | 140.43 | 139.30 | 139.61 | 6,912 | -0.36(-0.26%) |
Feb 15, 2019 | 139.10 | 139.97 | 138.80 | 139.97 | 4,894 | +1.93(+1.40%) |
Feb 14, 2019 | 136.28 | 138.47 | 136.28 | 138.03 | 11,514 | +1.22(+0.89%) |
Feb 13, 2019 | 136.85 | 137.22 | 136.40 | 136.81 | 10,673 | +0.46(+0.34%) |
Feb 12, 2019 | 134.68 | 136.49 | 134.68 | 136.35 | 6,732 | +2.21(+1.65%) |
Feb 11, 2019 | 134.64 | 134.73 | 133.45 | 134.15 | 14,916 | -0.36(-0.27%) |
Feb 08, 2019 | 133.06 | 134.62 | 133.06 | 134.50 | 70,373 | +0.82(+0.61%) |
Feb 07, 2019 | 135.10 | 135.16 | 133.13 | 133.69 | 6,953 | -2.31(-1.70%) |
Feb 06, 2019 | 135.94 | 136.51 | 134.89 | 135.99 | 10,209 | -0.48(-0.35%) |
Feb 05, 2019 | 136.49 | 138.03 | 136.40 | 136.47 | 5,403 | +0.48(+0.35%) |
Feb 04, 2019 | 135.52 | 135.99 | 135.02 | 135.99 | 9,537 | +0.03(+0.02%) |
Feb 01, 2019 | 135.35 | 136.29 | 135.11 | 135.97 | 32,522 | +0.51(+0.38%) |
Jan 31, 2019 | 133.13 | 135.74 | 133.13 | 135.45 | 20,910 | +1.92(+1.44%) |
Jan 30, 2019 | 131.94 | 133.53 | 131.83 | 133.53 | 7,196 | +1.74(+1.32%) |
Jan 29, 2019 | 131.46 | 132.01 | 130.92 | 131.79 | 39,421 | +0.31(+0.24%) |
Jan 28, 2019 | 132.25 | 132.98 | 131.17 | 131.48 | 34,816 | -1.66(-1.24%) |
Jan 25, 2019 | 132.73 | 133.31 | 132.73 | 133.13 | 10,115 | +1.09(+0.83%) |
Jan 24, 2019 | 133.33 | 133.33 | 131.62 | 132.04 | 6,086 | -1.90(-1.42%) |
Jan 23, 2019 | 134.33 | 134.92 | 133.16 | 133.94 | 5,614 | -0.19(-0.14%) |
Jan 22, 2019 | 134.62 | 134.69 | 133.47 | 134.14 | 10,106 | -1.45(-1.07%) |
Jan 18, 2019 | 135.35 | 135.62 | 134.76 | 135.59 | 5,873 | +0.62(+0.46%) |
Jan 17, 2019 | 134.15 | 135.61 | 134.15 | 134.96 | 5,111 | +0.99(+0.74%) |
Jan 16, 2019 | 135.30 | 135.81 | 133.97 | 133.97 | 5,614 | -0.71(-0.53%) |
Jan 15, 2019 | 133.10 | 134.81 | 133.10 | 134.69 | 17,999 | +1.74(+1.31%) |
Jan 14, 2019 | 133.47 | 133.47 | 132.95 | 132.95 | 2,956 | -1.60(-1.19%) |
Jan 11, 2019 | 133.47 | 134.55 | 133.14 | 134.55 | 16,750 | +0.72(+0.54%) |
Jan 10, 2019 | 133.31 | 133.83 | 132.07 | 133.83 | 3,613 | +0.47(+0.35%) |
Jan 09, 2019 | 134.60 | 134.60 | 133.16 | 133.36 | 20,553 | -0.77(-0.58%) |
Jan 08, 2019 | 134.45 | 134.45 | 132.39 | 134.14 | 9,202 | +1.10(+0.83%) |
Jan 07, 2019 | 131.05 | 133.95 | 131.05 | 133.03 | 13,943 | +2.13(+1.63%) |
Jan 04, 2019 | 128.29 | 130.90 | 127.76 | 130.90 | 31,869 | +4.94(+3.92%) |
Jan 03, 2019 | 129.22 | 129.22 | 125.88 | 125.96 | 13,653 | -3.74(-2.88%) |
Jan 02, 2019 | 127.31 | 130.22 | 127.31 | 129.71 | 33,281 | +0.29(+0.22%) |
Dec 31, 2018 | 128.70 | 129.42 | 127.93 | 129.42 | 102,025 | +1.60(+1.25%) |
Dec 28, 2018 | 127.63 | 129.41 | 126.68 | 127.82 | 12,726 | +1.03(+0.81%) |
Dec 27, 2018 | 124.32 | 126.79 | 122.72 | 126.79 | 26,558 | -0.03(-0.02%) |
Dec 26, 2018 | 121.40 | 126.82 | 121.28 | 126.82 | 22,991 | +5.45(+4.49%) |
Dec 24, 2018 | 122.43 | 123.01 | 121.28 | 121.37 | 15,554 | -1.88(-1.53%) |
Dec 21, 2018 | 126.55 | 126.55 | 123.25 | 123.25 | 59,279 | -2.96(-2.34%) |
Dec 20, 2018 | 127.54 | 128.61 | 125.37 | 126.21 | 23,353 | -2.62(-2.04%) |
Dec 19, 2018 | 131.76 | 132.35 | 128.04 | 128.83 | 16,171 | -2.69(-2.04%) |
Dec 18, 2018 | 134.31 | 134.31 | 130.50 | 131.52 | 78,044 | -1.22(-0.92%) |
Dec 17, 2018 | 135.10 | 135.38 | 132.14 | 132.74 | 109,299 | -3.17(-2.33%) |
Dec 14, 2018 | 139.06 | 139.81 | 135.50 | 135.91 | 18,425 | -4.77(-3.39%) |
Dec 13, 2018 | 141.75 | 141.75 | 140.19 | 140.68 | 22,933 | -0.93(-0.65%) |
Dec 12, 2018 | 142.16 | 143.06 | 141.61 | 141.61 | 25,826 | +0.91(+0.65%) |
Dec 11, 2018 | 141.14 | 141.94 | 139.26 | 140.70 | 35,852 | +0.12(+0.09%) |
Dec 10, 2018 | 140.22 | 140.87 | 137.57 | 140.58 | 57,158 | +0.12(+0.08%) |
Dec 07, 2018 | 143.07 | 143.07 | 139.65 | 140.46 | 38,050 | -2.07(-1.45%) |
Dec 06, 2018 | 142.07 | 142.64 | 139.51 | 142.53 | 28,461 | -1.33(-0.92%) |
Dec 04, 2018 | 146.82 | 147.72 | 143.62 | 143.86 | 127,889 | -3.04(-2.07%) |