Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 131.65 | 134.63 | 131.65 | 132.90 | 1,798,189 | +0.60(+0.46%) |
Feb 27, 2019 | 135.02 | 136.46 | 131.68 | 132.30 | 1,342,254 | -3.54(-2.60%) |
Feb 26, 2019 | 136.61 | 137.21 | 135.54 | 135.84 | 1,398,238 | -0.70(-0.52%) |
Feb 25, 2019 | 137.28 | 138.72 | 136.37 | 136.54 | 1,503,381 | -0.74(-0.54%) |
Feb 22, 2019 | 135.66 | 138.18 | 135.59 | 137.28 | 942,189 | +1.93(+1.43%) |
Feb 21, 2019 | 135.65 | 136.10 | 134.54 | 135.35 | 1,784,316 | -0.31(-0.22%) |
Feb 20, 2019 | 136.38 | 136.91 | 135.36 | 135.66 | 1,652,733 | -1.20(-0.88%) |
Feb 19, 2019 | 137.06 | 138.42 | 136.30 | 136.85 | 1,488,666 | -0.64(-0.46%) |
Feb 15, 2019 | 136.51 | 137.53 | 135.93 | 137.49 | 1,234,499 | +1.94(+1.43%) |
Feb 14, 2019 | 133.67 | 136.06 | 133.03 | 135.55 | 1,086,573 | +1.27(+0.94%) |
Feb 13, 2019 | 133.86 | 134.73 | 133.11 | 134.28 | 782,386 | +0.64(+0.48%) |
Feb 12, 2019 | 132.61 | 133.94 | 131.96 | 133.64 | 1,090,864 | +1.49(+1.13%) |
Feb 11, 2019 | 132.81 | 133.03 | 130.86 | 132.16 | 1,057,727 | -0.83(-0.62%) |
Feb 08, 2019 | 133.35 | 133.84 | 131.62 | 132.99 | 1,045,851 | -1.04(-0.78%) |
Feb 07, 2019 | 133.00 | 134.35 | 132.45 | 134.03 | 1,271,424 | +0.56(+0.42%) |
Feb 06, 2019 | 132.56 | 133.51 | 131.57 | 133.46 | 892,768 | +0.29(+0.22%) |
Feb 05, 2019 | 132.55 | 133.88 | 132.49 | 133.17 | 950,416 | +0.91(+0.69%) |
Feb 04, 2019 | 132.47 | 132.83 | 131.16 | 132.25 | 1,396,586 | -0.91(-0.68%) |
Feb 01, 2019 | 132.55 | 134.36 | 131.90 | 133.16 | 1,958,453 | +0.27(+0.20%) |
Jan 31, 2019 | 132.38 | 133.95 | 132.06 | 132.89 | 1,972,634 | +0.35(+0.27%) |
Jan 30, 2019 | 131.75 | 132.93 | 130.48 | 132.54 | 2,370,204 | +0.98(+0.75%) |
Jan 29, 2019 | 128.67 | 131.62 | 125.82 | 131.56 | 2,801,042 | +6.00(+4.78%) |
Jan 28, 2019 | 125.91 | 126.01 | 123.98 | 125.55 | 1,902,158 | -1.11(-0.88%) |
Jan 25, 2019 | 127.57 | 128.15 | 126.38 | 126.67 | 2,003,674 | +0.20(+0.16%) |
Jan 24, 2019 | 127.63 | 128.43 | 126.44 | 126.47 | 1,245,734 | -1.05(-0.82%) |
Jan 23, 2019 | 126.87 | 128.97 | 126.26 | 127.52 | 1,638,030 | +0.78(+0.62%) |
Jan 22, 2019 | 127.49 | 128.11 | 125.33 | 126.73 | 2,140,205 | -1.50(-1.17%) |
Jan 18, 2019 | 128.77 | 129.71 | 127.47 | 128.23 | 2,343,408 | +0.46(+0.36%) |
Jan 17, 2019 | 125.63 | 128.61 | 125.57 | 127.77 | 1,009,087 | +1.67(+1.32%) |
Jan 16, 2019 | 125.56 | 127.04 | 125.08 | 126.11 | 1,386,355 | +0.78(+0.62%) |
Jan 15, 2019 | 123.54 | 126.41 | 123.20 | 125.32 | 2,274,225 | +2.12(+1.72%) |
Jan 14, 2019 | 122.31 | 124.35 | 121.95 | 123.20 | 1,041,638 | +0.11(+0.09%) |
Jan 11, 2019 | 123.15 | 123.61 | 122.24 | 123.08 | 1,538,140 | -0.58(-0.47%) |
Jan 10, 2019 | 121.76 | 123.73 | 121.13 | 123.67 | 1,006,254 | +1.38(+1.13%) |
Jan 09, 2019 | 121.14 | 122.85 | 120.89 | 122.28 | 1,948,484 | +2.01(+1.67%) |
Jan 08, 2019 | 120.10 | 120.73 | 118.49 | 120.27 | 1,087,446 | +1.67(+1.41%) |
Jan 07, 2019 | 117.82 | 119.63 | 117.70 | 118.60 | 3,049,495 | +1.00(+0.85%) |
Jan 04, 2019 | 115.51 | 118.17 | 115.51 | 117.60 | 1,560,173 | +3.77(+3.31%) |
Jan 03, 2019 | 115.15 | 116.82 | 113.53 | 113.84 | 1,906,712 | -2.21(-1.91%) |
Jan 02, 2019 | 117.14 | 117.29 | 114.46 | 116.05 | 1,575,217 | -2.56(-2.16%) |
Dec 31, 2018 | 117.69 | 119.00 | 117.33 | 118.61 | 1,265,765 | +1.85(+1.58%) |
Dec 28, 2018 | 117.30 | 118.28 | 115.91 | 116.76 | 1,172,281 | +0.12(+0.11%) |
Dec 27, 2018 | 113.92 | 116.64 | 111.55 | 116.64 | 1,692,392 | +1.04(+0.90%) |
Dec 26, 2018 | 111.25 | 115.60 | 110.73 | 115.60 | 1,337,763 | +4.92(+4.44%) |
Dec 24, 2018 | 114.09 | 114.86 | 110.29 | 110.68 | 1,018,781 | -3.76(-3.29%) |
Dec 21, 2018 | 114.23 | 117.71 | 113.39 | 114.45 | 3,349,914 | +0.22(+0.19%) |
Dec 20, 2018 | 116.14 | 116.92 | 113.16 | 114.23 | 2,292,905 | -2.29(-1.96%) |
Dec 19, 2018 | 119.51 | 119.90 | 114.88 | 116.52 | 2,206,687 | -2.92(-2.44%) |
Dec 18, 2018 | 118.53 | 121.24 | 117.58 | 119.43 | 2,508,743 | +2.09(+1.78%) |
Dec 17, 2018 | 114.37 | 118.77 | 113.71 | 117.35 | 3,669,380 | -3.44(-2.85%) |
Dec 14, 2018 | 128.07 | 128.07 | 119.65 | 120.79 | 2,570,876 | -9.14(-7.03%) |
Dec 13, 2018 | 129.13 | 131.16 | 128.14 | 129.93 | 2,448,365 | +1.30(+1.01%) |
Dec 12, 2018 | 129.09 | 130.97 | 128.46 | 128.63 | 2,472,604 | +1.02(+0.80%) |
Dec 11, 2018 | 129.07 | 129.99 | 126.67 | 127.61 | 1,218,381 | -0.22(-0.17%) |
Dec 10, 2018 | 129.25 | 129.86 | 123.84 | 127.83 | 2,085,203 | -1.66(-1.28%) |
Dec 07, 2018 | 133.71 | 134.49 | 129.16 | 129.49 | 1,919,737 | -4.76(-3.54%) |
Dec 06, 2018 | 134.30 | 135.31 | 130.09 | 134.24 | 2,226,360 | -1.22(-0.90%) |
Dec 04, 2018 | 139.25 | 140.51 | 134.94 | 135.46 | 3,217,818 | -3.97(-2.84%) |