Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 161.97 | 165.10 | 161.48 | 162.56 | 1,374,729 | +0.30(+0.19%) |
Feb 27, 2019 | 162.04 | 162.53 | 160.43 | 162.26 | 704,678 | -0.55(-0.34%) |
Feb 26, 2019 | 163.10 | 163.15 | 162.15 | 162.81 | 485,405 | +0.26(+0.16%) |
Feb 25, 2019 | 163.98 | 163.98 | 162.37 | 162.56 | 546,808 | -1.19(-0.72%) |
Feb 22, 2019 | 163.84 | 164.84 | 161.40 | 163.74 | 644,963 | +0.11(+0.07%) |
Feb 21, 2019 | 161.42 | 163.78 | 160.90 | 163.63 | 496,397 | +1.51(+0.93%) |
Feb 20, 2019 | 163.90 | 164.02 | 160.59 | 162.12 | 613,498 | -1.96(-1.20%) |
Feb 19, 2019 | 163.28 | 164.78 | 163.28 | 164.08 | 821,812 | +0.32(+0.19%) |
Feb 15, 2019 | 164.49 | 164.49 | 163.30 | 163.77 | 716,799 | +0.29(+0.18%) |
Feb 14, 2019 | 163.63 | 164.50 | 162.91 | 163.47 | 662,856 | -0.29(-0.18%) |
Feb 13, 2019 | 161.18 | 163.88 | 160.90 | 163.77 | 754,877 | +2.18(+1.35%) |
Feb 12, 2019 | 163.01 | 163.01 | 160.61 | 161.59 | 708,683 | -1.33(-0.82%) |
Feb 11, 2019 | 162.62 | 163.81 | 161.94 | 162.91 | 592,874 | +0.46(+0.28%) |
Feb 08, 2019 | 162.43 | 163.84 | 161.59 | 162.45 | 672,261 | -0.65(-0.40%) |
Feb 07, 2019 | 161.62 | 163.40 | 160.94 | 163.11 | 717,411 | +1.10(+0.68%) |
Feb 06, 2019 | 162.66 | 162.66 | 161.47 | 162.00 | 583,323 | -0.45(-0.28%) |
Feb 05, 2019 | 162.87 | 162.87 | 158.91 | 162.45 | 828,457 | +1.80(+1.12%) |
Feb 04, 2019 | 158.44 | 160.67 | 157.05 | 160.65 | 901,402 | +1.79(+1.12%) |
Feb 01, 2019 | 161.49 | 161.89 | 157.44 | 158.86 | 953,617 | -2.27(-1.41%) |
Jan 31, 2019 | 159.19 | 161.50 | 157.89 | 161.13 | 1,066,057 | +1.41(+0.88%) |
Jan 30, 2019 | 158.47 | 160.30 | 158.22 | 159.72 | 710,290 | +0.42(+0.26%) |
Jan 29, 2019 | 157.80 | 159.34 | 156.98 | 159.31 | 662,252 | +1.58(+1.00%) |
Jan 28, 2019 | 155.57 | 157.83 | 154.94 | 157.73 | 829,760 | +1.83(+1.17%) |
Jan 25, 2019 | 154.99 | 156.14 | 154.82 | 155.90 | 685,311 | +1.42(+0.92%) |
Jan 24, 2019 | 154.33 | 154.81 | 152.85 | 154.48 | 513,796 | +0.01(+0.01%) |
Jan 23, 2019 | 153.83 | 154.56 | 153.30 | 154.47 | 613,465 | +0.76(+0.49%) |
Jan 22, 2019 | 153.68 | 154.17 | 152.16 | 153.71 | 543,411 | -0.05(-0.03%) |
Jan 18, 2019 | 153.58 | 153.91 | 152.02 | 153.76 | 576,720 | +0.63(+0.41%) |
Jan 17, 2019 | 152.13 | 153.47 | 151.96 | 153.13 | 514,957 | +0.99(+0.65%) |
Jan 16, 2019 | 150.18 | 152.33 | 148.91 | 152.15 | 760,811 | +1.98(+1.32%) |
Jan 15, 2019 | 149.01 | 150.90 | 149.01 | 150.17 | 505,270 | +1.34(+0.90%) |
Jan 14, 2019 | 148.81 | 149.71 | 148.13 | 148.82 | 412,788 | -0.34(-0.23%) |
Jan 11, 2019 | 148.68 | 149.27 | 147.75 | 149.17 | 597,911 | +0.50(+0.34%) |
Jan 10, 2019 | 146.62 | 148.81 | 145.90 | 148.66 | 681,542 | +1.86(+1.27%) |
Jan 09, 2019 | 145.92 | 146.92 | 144.02 | 146.80 | 893,988 | +1.25(+0.86%) |
Jan 08, 2019 | 143.14 | 145.61 | 142.67 | 145.55 | 893,236 | +2.96(+2.07%) |
Jan 07, 2019 | 143.22 | 144.81 | 142.28 | 142.59 | 652,128 | -0.40(-0.28%) |
Jan 04, 2019 | 142.47 | 143.85 | 142.12 | 142.99 | 688,304 | +1.00(+0.71%) |
Jan 03, 2019 | 141.28 | 144.30 | 141.28 | 141.99 | 762,042 | +0.67(+0.47%) |
Jan 02, 2019 | 144.14 | 145.37 | 140.60 | 141.32 | 787,580 | -4.05(-2.79%) |
Dec 31, 2018 | 144.61 | 145.38 | 142.64 | 145.37 | 706,143 | +1.15(+0.80%) |
Dec 28, 2018 | 144.94 | 145.73 | 142.26 | 144.22 | 886,810 | +0.61(+0.42%) |
Dec 27, 2018 | 142.41 | 143.65 | 139.69 | 143.61 | 1,147,409 | +0.10(+0.07%) |
Dec 26, 2018 | 140.26 | 143.51 | 138.31 | 143.51 | 819,039 | +3.69(+2.64%) |
Dec 24, 2018 | 146.74 | 147.06 | 139.32 | 139.83 | 759,152 | -6.79(-4.63%) |
Dec 21, 2018 | 149.66 | 154.25 | 146.62 | 146.62 | 1,755,940 | -2.77(-1.86%) |
Dec 20, 2018 | 150.22 | 151.64 | 148.31 | 149.39 | 806,925 | -0.32(-0.22%) |
Dec 19, 2018 | 150.97 | 151.81 | 149.07 | 149.72 | 780,295 | -0.94(-0.62%) |
Dec 18, 2018 | 149.91 | 151.59 | 149.57 | 150.65 | 881,046 | +1.69(+1.13%) |
Dec 17, 2018 | 155.11 | 155.70 | 148.41 | 148.96 | 1,034,614 | -5.82(-3.76%) |
Dec 14, 2018 | 154.57 | 155.47 | 154.01 | 154.78 | 815,663 | +0.25(+0.16%) |
Dec 13, 2018 | 152.56 | 155.59 | 152.37 | 154.53 | 809,989 | +2.29(+1.51%) |
Dec 12, 2018 | 156.54 | 156.57 | 152.13 | 152.24 | 809,718 | -3.39(-2.18%) |
Dec 11, 2018 | 156.17 | 156.82 | 155.63 | 155.63 | 578,285 | +0.39(+0.25%) |
Dec 10, 2018 | 156.29 | 156.29 | 151.40 | 155.24 | 852,212 | -0.96(-0.61%) |
Dec 07, 2018 | 158.15 | 158.93 | 155.45 | 156.20 | 952,834 | -2.53(-1.60%) |
Dec 06, 2018 | 154.25 | 158.82 | 152.55 | 158.73 | 1,767,695 | +3.60(+2.32%) |
Dec 04, 2018 | 157.85 | 157.94 | 154.71 | 155.13 | 891,373 | -2.81(-1.78%) |