Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 141.39 | 141.78 | 141.12 | 141.27 | 969,379 | -0.30(-0.21%) |
Feb 27, 2019 | 141.10 | 141.76 | 140.43 | 141.57 | 1,177,919 | -0.04(-0.03%) |
Feb 26, 2019 | 141.24 | 142.03 | 141.12 | 141.61 | 1,703,001 | -0.03(-0.02%) |
Feb 25, 2019 | 142.28 | 142.57 | 141.56 | 141.64 | 1,148,920 | +0.23(+0.16%) |
Feb 22, 2019 | 140.52 | 141.44 | 140.51 | 141.41 | 887,202 | +1.30(+0.93%) |
Feb 21, 2019 | 140.31 | 140.56 | 139.57 | 140.11 | 972,388 | -0.56(-0.39%) |
Feb 20, 2019 | 140.64 | 140.99 | 140.02 | 140.66 | 1,128,946 | +0.11(+0.08%) |
Feb 19, 2019 | 140.08 | 140.99 | 140.05 | 140.56 | 1,715,084 | +0.04(+0.03%) |
Feb 15, 2019 | 140.50 | 140.60 | 139.91 | 140.52 | 1,011,348 | +1.05(+0.75%) |
Feb 14, 2019 | 138.96 | 139.99 | 138.54 | 139.47 | 1,365,040 | -0.18(-0.13%) |
Feb 13, 2019 | 139.70 | 140.21 | 139.40 | 139.65 | 2,073,727 | +0.42(+0.30%) |
Feb 12, 2019 | 138.32 | 139.38 | 138.13 | 139.22 | 1,144,994 | +1.88(+1.37%) |
Feb 11, 2019 | 137.72 | 138.04 | 137.02 | 137.34 | 1,242,321 | +0.04(+0.03%) |
Feb 08, 2019 | 135.97 | 137.31 | 135.91 | 137.30 | 1,463,623 | +0.30(+0.22%) |
Feb 07, 2019 | 137.26 | 137.75 | 136.00 | 137.00 | 1,315,798 | -1.41(-1.02%) |
Feb 06, 2019 | 138.78 | 138.91 | 137.78 | 138.41 | 2,194,151 | -0.35(-0.26%) |
Feb 05, 2019 | 138.02 | 138.89 | 137.90 | 138.77 | 2,306,914 | +1.01(+0.74%) |
Feb 04, 2019 | 136.31 | 137.77 | 136.13 | 137.75 | 1,533,776 | +1.47(+1.07%) |
Feb 01, 2019 | 136.11 | 136.94 | 135.87 | 136.29 | 2,236,294 | -0.09(-0.06%) |
Jan 31, 2019 | 135.14 | 136.89 | 135.10 | 136.37 | 3,148,702 | +1.55(+1.15%) |
Jan 30, 2019 | 133.13 | 135.22 | 132.81 | 134.82 | 3,280,853 | +2.95(+2.23%) |
Jan 29, 2019 | 132.69 | 132.73 | 131.41 | 131.88 | 1,374,726 | -0.64(-0.48%) |
Jan 28, 2019 | 132.52 | 132.56 | 131.58 | 132.52 | 4,871,788 | -1.42(-1.06%) |
Jan 25, 2019 | 133.60 | 134.19 | 133.24 | 133.93 | 2,165,756 | +1.59(+1.20%) |
Jan 24, 2019 | 132.06 | 132.67 | 131.57 | 132.34 | 2,800,328 | +0.42(+0.32%) |
Jan 23, 2019 | 132.42 | 132.84 | 130.53 | 131.92 | 3,864,748 | +0.11(+0.08%) |
Jan 22, 2019 | 133.10 | 133.15 | 130.85 | 131.82 | 7,495,881 | -2.21(-1.65%) |
Jan 18, 2019 | 133.43 | 134.38 | 132.71 | 134.03 | 4,276,651 | +1.80(+1.36%) |
Jan 17, 2019 | 130.69 | 132.80 | 130.62 | 132.23 | 1,969,404 | +1.08(+0.82%) |
Jan 16, 2019 | 131.20 | 131.88 | 131.00 | 131.15 | 1,681,093 | +0.10(+0.07%) |
Jan 15, 2019 | 129.36 | 131.12 | 129.36 | 131.05 | 1,900,105 | +2.01(+1.56%) |
Jan 14, 2019 | 128.92 | 129.57 | 128.67 | 129.04 | 4,297,924 | -1.01(-0.78%) |
Jan 11, 2019 | 129.72 | 130.10 | 129.26 | 130.06 | 4,361,504 | -0.31(-0.23%) |
Jan 10, 2019 | 128.88 | 130.45 | 128.43 | 130.36 | 2,157,458 | +0.66(+0.51%) |
Jan 09, 2019 | 129.51 | 130.27 | 128.92 | 129.70 | 2,521,805 | +0.71(+0.55%) |
Jan 08, 2019 | 128.77 | 129.28 | 127.24 | 129.00 | 2,570,580 | +1.59(+1.25%) |
Jan 07, 2019 | 126.34 | 128.11 | 125.99 | 127.41 | 3,569,618 | +1.31(+1.04%) |
Jan 04, 2019 | 123.22 | 126.52 | 122.81 | 126.10 | 3,127,049 | +4.80(+3.96%) |
Jan 03, 2019 | 123.77 | 124.00 | 121.11 | 121.29 | 2,718,814 | -3.89(-3.10%) |
Jan 02, 2019 | 123.07 | 125.72 | 122.93 | 125.18 | 3,351,140 | -0.10(-0.08%) |
Dec 31, 2018 | 124.96 | 125.42 | 123.93 | 125.27 | 6,256,502 | +1.30(+1.05%) |
Dec 28, 2018 | 125.06 | 125.84 | 123.05 | 123.97 | 5,049,844 | -0.31(-0.25%) |
Dec 27, 2018 | 121.53 | 124.28 | 119.34 | 124.28 | 6,560,174 | +1.21(+0.98%) |
Dec 26, 2018 | 117.44 | 123.11 | 116.77 | 123.08 | 5,680,809 | +6.57(+5.64%) |
Dec 24, 2018 | 118.47 | 119.53 | 116.45 | 116.50 | 3,380,901 | -2.79(-2.34%) |
Dec 21, 2018 | 122.89 | 124.04 | 118.81 | 119.30 | 5,943,517 | -3.20(-2.61%) |
Dec 20, 2018 | 124.07 | 125.01 | 121.00 | 122.49 | 5,921,758 | -2.29(-1.83%) |
Dec 19, 2018 | 126.96 | 129.08 | 123.60 | 124.78 | 4,405,543 | -2.33(-1.83%) |
Dec 18, 2018 | 127.40 | 128.28 | 126.06 | 127.11 | 5,375,409 | +0.64(+0.51%) |
Dec 17, 2018 | 128.87 | 129.51 | 125.56 | 126.46 | 4,859,224 | -3.01(-2.33%) |
Dec 14, 2018 | 130.89 | 131.46 | 129.16 | 129.48 | 3,449,596 | -2.82(-2.13%) |
Dec 13, 2018 | 133.03 | 133.55 | 131.62 | 132.30 | 3,230,686 | -0.22(-0.17%) |
Dec 12, 2018 | 133.26 | 134.36 | 132.45 | 132.52 | 2,759,673 | +1.03(+0.78%) |
Dec 11, 2018 | 133.30 | 133.54 | 130.52 | 131.49 | 5,332,677 | +0.21(+0.16%) |
Dec 10, 2018 | 130.22 | 131.79 | 128.42 | 131.28 | 3,322,852 | +0.94(+0.72%) |
Dec 07, 2018 | 133.96 | 134.85 | 129.88 | 130.34 | 4,823,607 | -3.99(-2.97%) |
Dec 06, 2018 | 131.45 | 134.33 | 130.24 | 134.33 | 3,564,029 | +0.38(+0.28%) |
Dec 04, 2018 | 138.38 | 138.56 | 133.72 | 133.95 | 3,764,644 | -4.96(-3.57%) |