Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 140.43 | 143.48 | 139.32 | 142.41 | 62,967 | +2.33(+1.66%) |
Feb 27, 2019 | 139.96 | 140.44 | 138.83 | 140.08 | 71,150 | +0.05(+0.03%) |
Feb 26, 2019 | 141.83 | 141.89 | 136.86 | 140.03 | 65,126 | -1.50(-1.06%) |
Feb 25, 2019 | 143.38 | 143.38 | 140.20 | 141.54 | 83,620 | -1.60(-1.12%) |
Feb 22, 2019 | 143.33 | 143.72 | 142.61 | 143.13 | 94,318 | -0.57(-0.40%) |
Feb 21, 2019 | 143.67 | 144.73 | 142.98 | 143.70 | 84,671 | -0.05(-0.03%) |
Feb 20, 2019 | 143.65 | 144.78 | 143.14 | 143.75 | 87,993 | -0.16(-0.11%) |
Feb 19, 2019 | 143.91 | 145.26 | 143.52 | 143.91 | 89,538 | -0.06(-0.04%) |
Feb 15, 2019 | 144.75 | 146.61 | 143.34 | 143.97 | 106,204 | -0.31(-0.22%) |
Feb 14, 2019 | 144.20 | 146.03 | 143.07 | 144.28 | 65,930 | -0.48(-0.33%) |
Feb 13, 2019 | 146.00 | 146.22 | 143.84 | 144.75 | 87,265 | -1.24(-0.85%) |
Feb 12, 2019 | 147.01 | 147.66 | 145.25 | 145.99 | 88,071 | -0.50(-0.34%) |
Feb 11, 2019 | 145.81 | 148.21 | 144.44 | 146.50 | 67,824 | +0.69(+0.47%) |
Feb 08, 2019 | 143.00 | 146.02 | 142.08 | 145.81 | 67,495 | +2.37(+1.65%) |
Feb 07, 2019 | 143.69 | 145.99 | 142.71 | 143.44 | 66,945 | -1.68(-1.16%) |
Feb 06, 2019 | 145.24 | 145.24 | 143.81 | 145.12 | 55,557 | -0.02(-0.01%) |
Feb 05, 2019 | 145.91 | 146.02 | 144.50 | 145.14 | 79,854 | -0.17(-0.11%) |
Feb 04, 2019 | 142.51 | 145.87 | 141.98 | 145.31 | 107,965 | +3.34(+2.35%) |
Feb 01, 2019 | 142.01 | 142.29 | 139.98 | 141.97 | 106,858 | +0.41(+0.29%) |
Jan 31, 2019 | 137.53 | 141.58 | 136.12 | 141.56 | 119,126 | +3.53(+2.56%) |
Jan 30, 2019 | 143.99 | 146.37 | 137.46 | 138.02 | 95,795 | -5.80(-4.03%) |
Jan 29, 2019 | 139.18 | 149.34 | 134.63 | 143.82 | 274,351 | +15.43(+12.01%) |
Jan 28, 2019 | 131.26 | 131.26 | 126.93 | 128.39 | 171,181 | -4.17(-3.15%) |
Jan 25, 2019 | 133.77 | 135.22 | 132.27 | 132.57 | 98,898 | -1.15(-0.86%) |
Jan 24, 2019 | 133.97 | 134.73 | 133.12 | 133.71 | 98,634 | -0.38(-0.28%) |
Jan 23, 2019 | 133.01 | 134.56 | 132.06 | 134.09 | 150,485 | +1.53(+1.16%) |
Jan 22, 2019 | 134.88 | 135.46 | 131.53 | 132.56 | 122,784 | -2.48(-1.83%) |
Jan 18, 2019 | 133.47 | 137.09 | 131.71 | 135.03 | 107,403 | +1.36(+1.02%) |
Jan 17, 2019 | 132.55 | 134.90 | 132.06 | 133.68 | 93,100 | +1.76(+1.33%) |
Jan 16, 2019 | 134.25 | 135.91 | 131.14 | 131.92 | 114,565 | -1.98(-1.48%) |
Jan 15, 2019 | 135.91 | 136.19 | 133.16 | 133.90 | 95,864 | -1.56(-1.15%) |
Jan 14, 2019 | 136.40 | 137.17 | 135.46 | 135.46 | 99,046 | -1.09(-0.80%) |
Jan 11, 2019 | 136.84 | 137.97 | 135.47 | 136.55 | 63,133 | -0.02(-0.01%) |
Jan 10, 2019 | 135.01 | 137.56 | 134.01 | 136.57 | 64,780 | +1.10(+0.81%) |
Jan 09, 2019 | 136.41 | 138.48 | 133.98 | 135.47 | 68,846 | -0.91(-0.67%) |
Jan 08, 2019 | 134.03 | 136.93 | 133.44 | 136.37 | 76,545 | +3.02(+2.26%) |
Jan 07, 2019 | 132.40 | 135.61 | 130.99 | 133.36 | 78,902 | +0.52(+0.39%) |
Jan 04, 2019 | 132.24 | 135.15 | 131.30 | 132.83 | 96,172 | +1.67(+1.27%) |
Jan 03, 2019 | 128.94 | 133.81 | 128.64 | 131.16 | 88,727 | +1.85(+1.43%) |
Jan 02, 2019 | 131.53 | 132.10 | 127.59 | 129.31 | 123,023 | -3.29(-2.48%) |
Dec 31, 2018 | 131.62 | 133.19 | 129.97 | 132.60 | 70,766 | +1.52(+1.16%) |
Dec 28, 2018 | 133.07 | 135.42 | 129.40 | 131.08 | 67,931 | -1.56(-1.18%) |
Dec 27, 2018 | 130.81 | 132.64 | 128.40 | 132.64 | 78,526 | +1.11(+0.84%) |
Dec 26, 2018 | 129.27 | 132.23 | 127.16 | 131.53 | 56,425 | +2.51(+1.95%) |
Dec 24, 2018 | 130.05 | 131.81 | 129.02 | 129.02 | 48,849 | -1.75(-1.34%) |
Dec 21, 2018 | 135.22 | 137.61 | 130.72 | 130.77 | 228,436 | -4.98(-3.67%) |
Dec 20, 2018 | 137.16 | 137.56 | 134.22 | 135.75 | 170,289 | -1.40(-1.02%) |
Dec 19, 2018 | 134.52 | 138.36 | 132.91 | 137.15 | 90,502 | +3.07(+2.29%) |
Dec 18, 2018 | 137.47 | 139.47 | 132.83 | 134.08 | 93,805 | -3.17(-2.31%) |
Dec 17, 2018 | 140.50 | 141.13 | 133.67 | 137.25 | 62,411 | -3.28(-2.34%) |
Dec 14, 2018 | 144.55 | 144.91 | 140.05 | 140.54 | 57,760 | -5.02(-3.45%) |
Dec 13, 2018 | 145.15 | 146.13 | 143.50 | 145.56 | 58,151 | +0.45(+0.31%) |
Dec 12, 2018 | 142.19 | 146.03 | 139.28 | 145.11 | 55,034 | +3.64(+2.57%) |
Dec 11, 2018 | 140.71 | 142.24 | 139.27 | 141.47 | 51,317 | +1.58(+1.13%) |
Dec 10, 2018 | 140.83 | 140.83 | 136.99 | 139.89 | 59,322 | -0.49(-0.35%) |
Dec 07, 2018 | 137.96 | 140.49 | 137.96 | 140.38 | 69,137 | +2.50(+1.82%) |
Dec 06, 2018 | 137.14 | 138.94 | 135.35 | 137.88 | 54,759 | +0.17(+0.13%) |
Dec 04, 2018 | 141.41 | 142.10 | 137.13 | 137.70 | 53,494 | -3.72(-2.63%) |