Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 176.60 | 176.94 | 175.86 | 176.09 | 1,439,026 | -0.75(-0.42%) |
Feb 27, 2019 | 176.22 | 177.07 | 175.82 | 176.84 | 1,003,904 | +0.21(+0.12%) |
Feb 26, 2019 | 177.95 | 178.19 | 176.53 | 176.62 | 1,473,400 | -1.53(-0.86%) |
Feb 25, 2019 | 179.00 | 179.40 | 177.85 | 178.15 | 1,401,458 | +0.03(+0.02%) |
Feb 22, 2019 | 177.23 | 178.30 | 177.04 | 178.13 | 2,086,800 | +1.34(+0.76%) |
Feb 21, 2019 | 177.15 | 177.19 | 176.10 | 176.78 | 1,204,556 | -0.55(-0.31%) |
Feb 20, 2019 | 176.67 | 177.68 | 176.45 | 177.34 | 1,383,828 | +0.72(+0.41%) |
Feb 19, 2019 | 175.71 | 177.03 | 175.55 | 176.62 | 1,084,202 | +0.24(+0.14%) |
Feb 15, 2019 | 175.18 | 176.39 | 174.29 | 176.38 | 1,646,599 | +2.08(+1.19%) |
Feb 14, 2019 | 173.47 | 175.03 | 173.23 | 174.29 | 1,827,617 | -0.07(-0.04%) |
Feb 13, 2019 | 173.94 | 174.70 | 173.39 | 174.37 | 1,148,624 | +0.89(+0.51%) |
Feb 12, 2019 | 172.65 | 173.79 | 172.54 | 173.47 | 1,077,014 | +1.79(+1.04%) |
Feb 11, 2019 | 171.06 | 171.77 | 170.56 | 171.69 | 1,199,856 | +1.10(+0.64%) |
Feb 08, 2019 | 169.97 | 170.93 | 169.21 | 170.59 | 1,437,517 | -0.13(-0.08%) |
Feb 07, 2019 | 170.63 | 171.25 | 169.28 | 170.72 | 1,472,999 | -0.83(-0.48%) |
Feb 06, 2019 | 171.51 | 171.94 | 170.91 | 171.55 | 1,973,924 | -0.08(-0.05%) |
Feb 05, 2019 | 171.17 | 171.88 | 170.76 | 171.63 | 1,609,116 | +0.64(+0.37%) |
Feb 04, 2019 | 169.57 | 171.01 | 168.86 | 171.00 | 1,332,109 | +1.71(+1.01%) |
Feb 01, 2019 | 169.23 | 169.74 | 168.49 | 169.28 | 2,067,476 | +0.57(+0.34%) |
Jan 31, 2019 | 167.99 | 169.15 | 167.50 | 168.71 | 1,828,371 | +0.58(+0.34%) |
Jan 30, 2019 | 167.66 | 168.89 | 166.34 | 168.13 | 1,236,223 | +1.00(+0.60%) |
Jan 29, 2019 | 167.32 | 167.72 | 166.70 | 167.14 | 1,691,417 | +0.01(+0.01%) |
Jan 28, 2019 | 166.01 | 167.30 | 165.74 | 167.13 | 1,423,852 | -0.21(-0.13%) |
Jan 25, 2019 | 166.91 | 167.71 | 166.72 | 167.34 | 1,464,765 | +1.81(+1.09%) |
Jan 24, 2019 | 164.30 | 165.94 | 164.27 | 165.53 | 1,263,796 | +1.10(+0.67%) |
Jan 23, 2019 | 165.35 | 165.88 | 163.00 | 164.44 | 1,232,064 | -0.25(-0.15%) |
Jan 22, 2019 | 166.32 | 166.51 | 163.78 | 164.69 | 1,672,562 | -2.46(-1.47%) |
Jan 18, 2019 | 165.90 | 167.59 | 165.53 | 167.15 | 1,857,092 | +2.11(+1.28%) |
Jan 17, 2019 | 162.83 | 165.66 | 162.81 | 165.04 | 2,530,443 | +1.69(+1.04%) |
Jan 16, 2019 | 162.35 | 163.88 | 162.35 | 163.34 | 1,838,706 | +1.14(+0.70%) |
Jan 15, 2019 | 161.55 | 162.40 | 161.09 | 162.20 | 2,770,182 | +0.99(+0.61%) |
Jan 14, 2019 | 160.99 | 162.06 | 160.74 | 161.21 | 1,503,184 | -0.97(-0.60%) |
Jan 11, 2019 | 161.36 | 162.46 | 160.89 | 162.18 | 3,072,610 | +0.13(+0.08%) |
Jan 10, 2019 | 159.85 | 162.09 | 159.56 | 162.05 | 1,350,865 | +1.23(+0.77%) |
Jan 09, 2019 | 160.01 | 161.27 | 159.46 | 160.82 | 2,289,608 | +1.56(+0.98%) |
Jan 08, 2019 | 158.13 | 159.30 | 157.00 | 159.26 | 1,873,824 | +2.62(+1.67%) |
Jan 07, 2019 | 154.98 | 157.80 | 154.36 | 156.65 | 3,286,381 | +1.69(+1.09%) |
Jan 04, 2019 | 151.99 | 155.49 | 151.82 | 154.96 | 1,587,435 | +4.97(+3.31%) |
Jan 03, 2019 | 151.78 | 152.56 | 149.30 | 149.99 | 2,038,029 | -2.48(-1.63%) |
Jan 02, 2019 | 150.94 | 153.24 | 149.95 | 152.47 | 2,828,894 | -0.50(-0.33%) |
Dec 31, 2018 | 152.19 | 152.97 | 150.66 | 152.97 | 5,153,765 | +1.61(+1.07%) |
Dec 28, 2018 | 151.89 | 153.35 | 150.45 | 151.36 | 4,442,388 | -0.13(-0.09%) |
Dec 27, 2018 | 148.59 | 151.50 | 146.37 | 151.49 | 5,455,270 | +0.86(+0.57%) |
Dec 26, 2018 | 144.68 | 150.69 | 143.82 | 150.63 | 4,627,352 | +6.48(+4.50%) |
Dec 24, 2018 | 147.09 | 147.59 | 144.03 | 144.15 | 3,377,548 | -3.90(-2.63%) |
Dec 21, 2018 | 151.72 | 153.04 | 147.66 | 148.04 | 4,692,830 | -3.12(-2.07%) |
Dec 20, 2018 | 152.35 | 153.61 | 149.39 | 151.16 | 4,521,418 | -1.86(-1.22%) |
Dec 19, 2018 | 155.77 | 157.83 | 152.27 | 153.03 | 4,421,895 | -2.71(-1.74%) |
Dec 18, 2018 | 156.85 | 157.98 | 155.16 | 155.73 | 2,946,426 | -0.03(-0.02%) |
Dec 17, 2018 | 158.77 | 159.59 | 155.00 | 155.76 | 2,945,638 | -3.50(-2.19%) |
Dec 14, 2018 | 160.25 | 161.61 | 158.76 | 159.26 | 1,868,623 | -2.27(-1.40%) |
Dec 13, 2018 | 163.70 | 164.19 | 161.40 | 161.53 | 2,084,352 | -1.67(-1.02%) |
Dec 12, 2018 | 163.90 | 165.32 | 163.16 | 163.20 | 2,234,857 | +1.27(+0.78%) |
Dec 11, 2018 | 164.49 | 165.22 | 161.30 | 161.93 | 2,590,037 | -0.51(-0.32%) |
Dec 10, 2018 | 163.41 | 163.90 | 160.24 | 162.44 | 2,926,168 | -1.02(-0.62%) |
Dec 07, 2018 | 166.89 | 168.05 | 162.66 | 163.46 | 2,411,674 | -3.44(-2.06%) |
Dec 06, 2018 | 165.35 | 166.96 | 162.66 | 166.90 | 4,631,849 | -0.90(-0.54%) |
Dec 04, 2018 | 173.74 | 173.91 | 167.59 | 167.80 | 2,040,170 | -6.23(-3.58%) |