Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 146.03 | 147.08 | 145.41 | 146.21 | 895,607 | +0.45(+0.31%) |
Feb 27, 2019 | 144.28 | 145.92 | 143.75 | 145.76 | 1,008,499 | +1.71(+1.18%) |
Feb 26, 2019 | 145.06 | 145.92 | 143.69 | 144.06 | 1,165,050 | -1.66(-1.14%) |
Feb 25, 2019 | 146.62 | 146.96 | 145.45 | 145.71 | 782,695 | +0.00(+0.00%) |
Feb 22, 2019 | 146.23 | 146.76 | 145.00 | 145.71 | 791,840 | -0.52(-0.35%) |
Feb 21, 2019 | 147.52 | 148.16 | 145.81 | 146.23 | 1,032,290 | -2.47(-1.66%) |
Feb 20, 2019 | 146.48 | 148.79 | 145.66 | 148.70 | 998,710 | +2.13(+1.45%) |
Feb 19, 2019 | 144.59 | 147.01 | 144.00 | 146.57 | 767,446 | +1.02(+0.70%) |
Feb 15, 2019 | 144.15 | 145.56 | 143.82 | 145.54 | 1,520,475 | +2.64(+1.85%) |
Feb 14, 2019 | 143.26 | 143.59 | 141.68 | 142.90 | 733,646 | -1.25(-0.87%) |
Feb 13, 2019 | 143.63 | 145.15 | 143.46 | 144.15 | 731,298 | +0.52(+0.36%) |
Feb 12, 2019 | 142.93 | 144.56 | 142.57 | 143.63 | 1,095,998 | +1.39(+0.98%) |
Feb 11, 2019 | 140.19 | 142.28 | 140.09 | 142.23 | 1,311,906 | +2.49(+1.78%) |
Feb 08, 2019 | 140.25 | 141.22 | 137.85 | 139.74 | 1,147,162 | -1.09(-0.77%) |
Feb 07, 2019 | 137.46 | 141.32 | 137.46 | 140.83 | 1,564,430 | +4.25(+3.11%) |
Feb 06, 2019 | 136.73 | 138.01 | 135.83 | 136.58 | 1,001,763 | -0.63(-0.46%) |
Feb 05, 2019 | 138.33 | 138.50 | 135.68 | 137.22 | 1,035,148 | -1.18(-0.85%) |
Feb 04, 2019 | 138.71 | 138.79 | 137.40 | 138.40 | 1,437,756 | -0.16(-0.12%) |
Feb 01, 2019 | 139.28 | 139.71 | 137.64 | 138.56 | 1,058,627 | -0.46(-0.33%) |
Jan 31, 2019 | 139.68 | 140.04 | 137.28 | 139.01 | 1,432,594 | -1.39(-0.99%) |
Jan 30, 2019 | 141.68 | 142.25 | 140.10 | 140.40 | 779,869 | -1.54(-1.08%) |
Jan 29, 2019 | 141.71 | 142.63 | 141.44 | 141.94 | 555,164 | +0.28(+0.20%) |
Jan 28, 2019 | 141.58 | 142.63 | 140.59 | 141.66 | 682,470 | -0.54(-0.38%) |
Jan 25, 2019 | 142.87 | 143.47 | 141.79 | 142.20 | 815,512 | -0.09(-0.07%) |
Jan 24, 2019 | 141.10 | 143.21 | 140.54 | 142.29 | 980,937 | +0.74(+0.52%) |
Jan 23, 2019 | 141.67 | 142.03 | 140.15 | 141.56 | 1,120,185 | +0.74(+0.52%) |
Jan 22, 2019 | 139.29 | 140.92 | 139.29 | 140.82 | 1,356,427 | +0.92(+0.66%) |
Jan 18, 2019 | 139.01 | 141.03 | 137.57 | 139.90 | 1,452,891 | +2.01(+1.46%) |
Jan 17, 2019 | 134.22 | 138.14 | 134.22 | 137.89 | 2,286,912 | +7.43(+5.69%) |
Jan 16, 2019 | 129.04 | 131.41 | 128.07 | 130.46 | 1,295,262 | +2.51(+1.96%) |
Jan 15, 2019 | 127.84 | 128.12 | 126.08 | 127.95 | 851,467 | +0.35(+0.27%) |
Jan 14, 2019 | 126.44 | 128.44 | 126.26 | 127.61 | 844,769 | +0.19(+0.15%) |
Jan 11, 2019 | 126.36 | 128.27 | 125.88 | 127.41 | 545,884 | +0.31(+0.25%) |
Jan 10, 2019 | 128.25 | 128.50 | 126.20 | 127.10 | 670,151 | -1.61(-1.25%) |
Jan 09, 2019 | 128.27 | 129.25 | 127.33 | 128.72 | 1,079,021 | +1.35(+1.06%) |
Jan 08, 2019 | 127.30 | 127.80 | 126.18 | 127.36 | 1,654,889 | +0.55(+0.43%) |
Jan 07, 2019 | 124.73 | 127.58 | 124.10 | 126.81 | 1,290,123 | +1.54(+1.23%) |
Jan 04, 2019 | 123.69 | 125.63 | 123.00 | 125.28 | 1,198,886 | +3.73(+3.07%) |
Jan 03, 2019 | 121.99 | 123.64 | 121.36 | 121.54 | 1,206,780 | -0.87(-0.71%) |
Jan 02, 2019 | 119.22 | 122.59 | 119.22 | 122.41 | 1,034,720 | +1.49(+1.23%) |
Dec 31, 2018 | 119.84 | 121.04 | 119.03 | 120.93 | 687,445 | +1.61(+1.35%) |
Dec 28, 2018 | 119.55 | 120.72 | 118.50 | 119.32 | 840,960 | +0.49(+0.41%) |
Dec 27, 2018 | 117.77 | 118.83 | 115.12 | 118.83 | 877,064 | -0.36(-0.30%) |
Dec 26, 2018 | 115.34 | 119.25 | 113.03 | 119.19 | 1,128,647 | +4.51(+3.93%) |
Dec 24, 2018 | 116.59 | 117.26 | 114.64 | 114.68 | 681,408 | -2.52(-2.15%) |
Dec 21, 2018 | 118.49 | 121.24 | 116.52 | 117.20 | 2,573,658 | -2.01(-1.69%) |
Dec 20, 2018 | 118.59 | 120.22 | 117.87 | 119.21 | 1,352,220 | -0.38(-0.32%) |
Dec 19, 2018 | 121.56 | 123.00 | 118.69 | 119.59 | 1,193,327 | -2.15(-1.77%) |
Dec 18, 2018 | 123.83 | 125.03 | 120.77 | 121.75 | 1,074,326 | -1.90(-1.54%) |
Dec 17, 2018 | 124.19 | 126.02 | 123.10 | 123.65 | 982,827 | -1.23(-0.99%) |
Dec 14, 2018 | 125.72 | 127.27 | 124.52 | 124.88 | 976,129 | -1.58(-1.25%) |
Dec 13, 2018 | 130.46 | 130.86 | 125.89 | 126.46 | 1,373,041 | -3.91(-3.00%) |
Dec 12, 2018 | 131.60 | 132.46 | 129.60 | 130.37 | 957,420 | +0.63(+0.49%) |
Dec 11, 2018 | 132.85 | 133.34 | 128.95 | 129.74 | 656,388 | -1.51(-1.15%) |
Dec 10, 2018 | 133.19 | 133.19 | 129.39 | 131.25 | 853,431 | -2.13(-1.60%) |
Dec 07, 2018 | 136.24 | 137.46 | 132.85 | 133.38 | 1,056,142 | -2.90(-2.13%) |
Dec 06, 2018 | 132.86 | 136.29 | 131.91 | 136.28 | 1,313,589 | +0.18(+0.13%) |
Dec 04, 2018 | 141.56 | 142.13 | 135.38 | 136.10 | 1,359,148 | -6.31(-4.43%) |