Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 138.25 | 138.68 | 137.64 | 138.23 | 3,082,858 | -0.47(-0.34%) |
Feb 27, 2019 | 138.04 | 138.83 | 137.37 | 138.71 | 1,952,108 | +0.61(+0.44%) |
Feb 26, 2019 | 138.07 | 138.90 | 137.83 | 138.10 | 2,213,929 | -0.13(-0.09%) |
Feb 25, 2019 | 138.35 | 138.78 | 137.93 | 138.22 | 2,577,478 | +0.77(+0.56%) |
Feb 22, 2019 | 137.50 | 137.81 | 136.72 | 137.45 | 3,197,074 | +0.53(+0.39%) |
Feb 21, 2019 | 137.75 | 137.94 | 136.44 | 136.92 | 3,016,544 | -1.03(-0.75%) |
Feb 20, 2019 | 136.84 | 138.19 | 136.55 | 137.95 | 2,938,514 | +1.16(+0.85%) |
Feb 19, 2019 | 136.19 | 137.21 | 136.00 | 136.79 | 2,778,447 | -0.03(-0.03%) |
Feb 15, 2019 | 135.65 | 136.83 | 135.28 | 136.83 | 3,405,735 | +2.50(+1.86%) |
Feb 14, 2019 | 134.69 | 135.33 | 133.83 | 134.33 | 2,365,151 | -0.86(-0.63%) |
Feb 13, 2019 | 134.75 | 136.26 | 134.47 | 135.19 | 3,092,323 | +1.00(+0.74%) |
Feb 12, 2019 | 133.15 | 134.32 | 132.94 | 134.19 | 2,974,858 | +1.68(+1.27%) |
Feb 11, 2019 | 132.96 | 133.26 | 132.12 | 132.51 | 3,336,600 | -0.12(-0.09%) |
Feb 08, 2019 | 132.06 | 132.65 | 131.36 | 132.62 | 4,428,442 | +0.41(+0.31%) |
Feb 07, 2019 | 131.79 | 132.88 | 131.41 | 132.21 | 3,318,679 | -0.67(-0.50%) |
Feb 06, 2019 | 132.96 | 133.41 | 132.34 | 132.88 | 3,526,540 | +0.19(+0.14%) |
Feb 05, 2019 | 132.44 | 132.70 | 131.55 | 132.70 | 3,319,803 | +0.68(+0.51%) |
Feb 04, 2019 | 128.94 | 132.09 | 128.90 | 132.02 | 5,249,112 | +2.87(+2.23%) |
Feb 01, 2019 | 132.71 | 132.97 | 128.81 | 129.14 | 6,203,695 | +0.96(+0.75%) |
Jan 31, 2019 | 127.44 | 128.56 | 126.95 | 128.18 | 3,890,616 | +0.31(+0.24%) |
Jan 30, 2019 | 127.14 | 128.29 | 125.78 | 127.87 | 3,486,154 | +1.37(+1.09%) |
Jan 29, 2019 | 125.70 | 126.91 | 125.39 | 126.49 | 2,716,758 | +1.12(+0.90%) |
Jan 28, 2019 | 125.24 | 125.65 | 123.93 | 125.37 | 3,897,567 | -1.10(-0.87%) |
Jan 25, 2019 | 127.17 | 127.35 | 126.21 | 126.47 | 3,593,872 | +0.47(+0.38%) |
Jan 24, 2019 | 125.73 | 126.73 | 125.35 | 125.99 | 3,032,921 | +0.39(+0.31%) |
Jan 23, 2019 | 125.67 | 126.09 | 124.25 | 125.60 | 3,323,783 | +0.82(+0.66%) |
Jan 22, 2019 | 125.80 | 125.97 | 123.78 | 124.78 | 3,581,718 | -1.81(-1.43%) |
Jan 18, 2019 | 126.53 | 127.19 | 125.26 | 126.59 | 6,075,059 | +1.76(+1.41%) |
Jan 17, 2019 | 122.54 | 125.50 | 122.43 | 124.83 | 2,888,007 | +1.66(+1.35%) |
Jan 16, 2019 | 122.73 | 123.78 | 122.49 | 123.17 | 2,528,676 | +0.22(+0.18%) |
Jan 15, 2019 | 122.65 | 123.29 | 121.85 | 122.95 | 2,063,880 | +0.14(+0.12%) |
Jan 14, 2019 | 121.67 | 123.19 | 121.35 | 122.81 | 3,474,338 | +0.22(+0.18%) |
Jan 11, 2019 | 122.04 | 122.93 | 121.74 | 122.58 | 2,118,135 | -0.35(-0.28%) |
Jan 10, 2019 | 120.67 | 123.10 | 120.18 | 122.93 | 2,408,849 | +1.81(+1.50%) |
Jan 09, 2019 | 121.55 | 122.03 | 120.54 | 121.12 | 2,233,149 | +0.56(+0.47%) |
Jan 08, 2019 | 121.42 | 122.16 | 119.87 | 120.56 | 2,953,880 | -0.25(-0.21%) |
Jan 07, 2019 | 119.89 | 121.37 | 118.83 | 120.81 | 3,299,480 | +0.67(+0.56%) |
Jan 04, 2019 | 118.36 | 120.52 | 117.85 | 120.14 | 4,015,415 | +4.06(+3.50%) |
Jan 03, 2019 | 117.89 | 118.68 | 115.19 | 116.08 | 3,566,950 | -1.57(-1.34%) |
Jan 02, 2019 | 116.19 | 117.88 | 115.57 | 117.65 | 3,088,188 | -0.26(-0.22%) |
Dec 31, 2018 | 117.41 | 117.94 | 116.44 | 117.91 | 2,464,939 | +1.21(+1.04%) |
Dec 28, 2018 | 117.91 | 118.76 | 116.24 | 116.69 | 3,091,875 | -0.72(-0.62%) |
Dec 27, 2018 | 113.89 | 117.47 | 113.20 | 117.42 | 3,618,134 | +1.79(+1.54%) |
Dec 26, 2018 | 111.57 | 115.66 | 110.20 | 115.63 | 3,854,791 | +4.23(+3.80%) |
Dec 24, 2018 | 114.77 | 115.11 | 111.22 | 111.40 | 3,180,845 | -4.11(-3.56%) |
Dec 21, 2018 | 116.03 | 118.20 | 115.42 | 115.52 | 7,735,794 | -1.10(-0.94%) |
Dec 20, 2018 | 118.45 | 119.25 | 115.45 | 116.61 | 5,063,570 | -2.31(-1.94%) |
Dec 19, 2018 | 120.97 | 122.94 | 117.94 | 118.93 | 4,335,033 | -1.71(-1.42%) |
Dec 18, 2018 | 121.33 | 122.05 | 119.93 | 120.64 | 2,955,677 | +0.71(+0.59%) |
Dec 17, 2018 | 121.22 | 122.42 | 119.21 | 119.93 | 3,510,239 | -1.84(-1.51%) |
Dec 14, 2018 | 122.65 | 123.50 | 121.42 | 121.76 | 2,910,909 | -2.12(-1.71%) |
Dec 13, 2018 | 124.15 | 125.12 | 123.07 | 123.89 | 2,646,121 | +0.47(+0.38%) |
Dec 12, 2018 | 123.84 | 125.69 | 123.36 | 123.42 | 4,707,432 | +1.32(+1.08%) |
Dec 11, 2018 | 124.75 | 125.11 | 121.48 | 122.09 | 3,632,522 | -1.02(-0.83%) |
Dec 10, 2018 | 123.78 | 124.26 | 121.06 | 123.11 | 3,497,174 | -0.68(-0.55%) |
Dec 07, 2018 | 125.68 | 127.78 | 123.25 | 123.79 | 4,083,655 | -2.54(-2.01%) |
Dec 06, 2018 | 125.16 | 126.48 | 122.39 | 126.33 | 6,363,186 | -1.00(-0.79%) |
Dec 04, 2018 | 132.35 | 133.20 | 127.18 | 127.33 | 4,609,295 | -5.62(-4.23%) |