Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 152.55 | 152.76 | 152.18 | 152.30 | 407,911 | -0.35(-0.23%) |
Feb 27, 2019 | 152.20 | 152.83 | 151.75 | 152.65 | 218,407 | +0.03(+0.02%) |
Feb 26, 2019 | 152.59 | 153.14 | 152.54 | 152.62 | 279,507 | -0.24(-0.16%) |
Feb 25, 2019 | 153.50 | 153.85 | 152.80 | 152.86 | 237,919 | +0.20(+0.13%) |
Feb 22, 2019 | 152.07 | 152.72 | 152.05 | 152.66 | 1,273,165 | +1.00(+0.66%) |
Feb 21, 2019 | 151.85 | 151.97 | 151.10 | 151.66 | 408,867 | -0.50(-0.33%) |
Feb 20, 2019 | 151.87 | 152.45 | 151.68 | 152.16 | 518,874 | +0.28(+0.18%) |
Feb 19, 2019 | 151.19 | 152.29 | 151.19 | 151.88 | 190,976 | +0.27(+0.18%) |
Feb 15, 2019 | 151.03 | 151.62 | 150.99 | 151.62 | 211,995 | +1.64(+1.10%) |
Feb 14, 2019 | 149.56 | 150.55 | 149.14 | 149.97 | 432,522 | -0.25(-0.17%) |
Feb 13, 2019 | 150.27 | 150.66 | 149.93 | 150.22 | 183,727 | +0.47(+0.31%) |
Feb 12, 2019 | 148.82 | 149.91 | 148.82 | 149.75 | 216,208 | +1.87(+1.27%) |
Feb 11, 2019 | 148.02 | 148.17 | 147.53 | 147.88 | 245,403 | +0.27(+0.18%) |
Feb 08, 2019 | 146.67 | 147.61 | 146.30 | 147.61 | 281,541 | +0.15(+0.10%) |
Feb 07, 2019 | 147.84 | 148.16 | 146.48 | 147.46 | 414,225 | -1.32(-0.89%) |
Feb 06, 2019 | 148.86 | 149.07 | 148.31 | 148.78 | 241,846 | -0.25(-0.17%) |
Feb 05, 2019 | 148.64 | 149.17 | 148.40 | 149.03 | 407,436 | +0.60(+0.40%) |
Feb 04, 2019 | 147.41 | 148.43 | 146.95 | 148.43 | 394,216 | +1.06(+0.72%) |
Feb 01, 2019 | 147.27 | 147.82 | 146.82 | 147.37 | 551,275 | +0.23(+0.16%) |
Jan 31, 2019 | 145.77 | 147.31 | 145.76 | 147.14 | 954,954 | +1.31(+0.90%) |
Jan 30, 2019 | 144.62 | 146.35 | 144.06 | 145.83 | 442,352 | +2.12(+1.48%) |
Jan 29, 2019 | 144.03 | 144.31 | 143.22 | 143.70 | 250,658 | -0.19(-0.13%) |
Jan 28, 2019 | 143.61 | 143.93 | 142.85 | 143.89 | 1,151,908 | -0.99(-0.68%) |
Jan 25, 2019 | 144.67 | 145.23 | 144.50 | 144.88 | 758,071 | +1.27(+0.89%) |
Jan 24, 2019 | 143.20 | 143.81 | 142.77 | 143.60 | 581,143 | +0.32(+0.23%) |
Jan 23, 2019 | 143.71 | 144.11 | 141.91 | 143.28 | 651,802 | +0.17(+0.12%) |
Jan 22, 2019 | 144.21 | 144.31 | 142.19 | 143.11 | 1,480,732 | -1.94(-1.34%) |
Jan 18, 2019 | 144.25 | 145.40 | 143.85 | 145.05 | 1,040,479 | +1.77(+1.24%) |
Jan 17, 2019 | 141.63 | 143.76 | 141.63 | 143.28 | 723,082 | +1.14(+0.80%) |
Jan 16, 2019 | 141.97 | 142.62 | 141.93 | 142.13 | 607,031 | +0.45(+0.32%) |
Jan 15, 2019 | 140.31 | 141.81 | 140.31 | 141.68 | 432,626 | +1.49(+1.07%) |
Jan 14, 2019 | 139.96 | 140.69 | 139.71 | 140.19 | 586,807 | -0.85(-0.60%) |
Jan 11, 2019 | 140.43 | 141.08 | 140.08 | 141.04 | 1,793,784 | -0.05(-0.03%) |
Jan 10, 2019 | 139.60 | 141.18 | 139.20 | 141.08 | 448,595 | +0.62(+0.44%) |
Jan 09, 2019 | 140.25 | 140.93 | 139.53 | 140.46 | 439,932 | +0.74(+0.53%) |
Jan 08, 2019 | 139.62 | 139.86 | 138.19 | 139.72 | 1,072,766 | +1.43(+1.03%) |
Jan 07, 2019 | 137.23 | 139.10 | 136.79 | 138.29 | 868,349 | +1.32(+0.96%) |
Jan 04, 2019 | 134.37 | 137.41 | 134.37 | 136.97 | 632,412 | +4.50(+3.40%) |
Jan 03, 2019 | 134.72 | 134.81 | 132.29 | 132.47 | 1,006,049 | -3.20(-2.36%) |
Jan 02, 2019 | 133.57 | 136.12 | 133.43 | 135.67 | 927,275 | +0.05(+0.03%) |
Dec 31, 2018 | 135.21 | 135.66 | 134.10 | 135.63 | 3,203,333 | +1.24(+0.92%) |
Dec 28, 2018 | 135.12 | 136.27 | 133.63 | 134.39 | 1,697,806 | -0.05(-0.03%) |
Dec 27, 2018 | 131.62 | 134.48 | 129.61 | 134.44 | 2,155,276 | +1.02(+0.76%) |
Dec 26, 2018 | 127.84 | 133.42 | 126.89 | 133.42 | 2,462,494 | +6.31(+4.97%) |
Dec 24, 2018 | 129.58 | 130.12 | 127.11 | 127.11 | 1,311,729 | -3.33(-2.56%) |
Dec 21, 2018 | 133.65 | 135.16 | 130.10 | 130.44 | 2,414,388 | -2.86(-2.15%) |
Dec 20, 2018 | 134.70 | 135.64 | 131.84 | 133.30 | 2,438,936 | -2.11(-1.56%) |
Dec 19, 2018 | 137.68 | 139.77 | 134.53 | 135.41 | 1,811,633 | -2.19(-1.59%) |
Dec 18, 2018 | 138.60 | 139.14 | 136.73 | 137.60 | 1,498,456 | -0.01(-0.01%) |
Dec 17, 2018 | 140.11 | 140.65 | 136.79 | 137.61 | 989,691 | -3.02(-2.15%) |
Dec 14, 2018 | 141.96 | 142.59 | 140.28 | 140.63 | 2,289,036 | -2.54(-1.78%) |
Dec 13, 2018 | 143.97 | 144.41 | 142.56 | 143.18 | 1,377,869 | -0.32(-0.22%) |
Dec 12, 2018 | 144.35 | 145.31 | 143.44 | 143.50 | 680,800 | +0.86(+0.61%) |
Dec 11, 2018 | 144.62 | 144.72 | 141.84 | 142.63 | 1,113,862 | -0.06(-0.04%) |
Dec 10, 2018 | 142.55 | 143.25 | 139.98 | 142.70 | 930,556 | +0.13(+0.09%) |
Dec 07, 2018 | 145.80 | 146.66 | 142.04 | 142.57 | 974,806 | -3.35(-2.30%) |
Dec 06, 2018 | 143.85 | 145.94 | 141.96 | 145.92 | 1,037,181 | -0.29(-0.20%) |
Dec 04, 2018 | 150.69 | 150.88 | 145.94 | 146.21 | 680,916 | -4.90(-3.24%) |