Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 171.44 | 172.00 | 170.37 | 172.00 | 19,441 | +1.03(+0.61%) |
Feb 27, 2019 | 171.05 | 172.77 | 170.96 | 170.96 | 115 | -0.54(-0.31%) |
Feb 26, 2019 | 170.28 | 171.50 | 170.28 | 171.50 | 2,307 | +1.45(+0.85%) |
Feb 25, 2019 | 171.68 | 171.68 | 170.05 | 170.05 | 2,858 | +1.40(+0.83%) |
Feb 22, 2019 | 167.00 | 168.75 | 165.75 | 168.65 | 200 | +1.15(+0.69%) |
Feb 21, 2019 | 166.19 | 167.70 | 166.19 | 167.50 | 208 | -0.23(-0.14%) |
Feb 20, 2019 | 167.73 | 167.73 | 167.73 | 167.73 | 24 | +6.50(+4.03%) |
Feb 19, 2019 | 159.12 | 163.85 | 159.12 | 161.23 | 392 | -0.53(-0.33%) |
Feb 15, 2019 | 162.40 | 162.40 | 161.76 | 161.76 | 800 | -0.64(-0.39%) |
Feb 14, 2019 | 161.32 | 162.40 | 160.43 | 162.40 | 103 | +1.02(+0.63%) |
Feb 13, 2019 | 163.41 | 163.54 | 161.38 | 161.38 | 510 | -2.33(-1.42%) |
Feb 12, 2019 | 163.71 | 163.71 | 163.71 | 163.71 | 78 | +3.21(+2.00%) |
Feb 11, 2019 | 160.50 | 160.50 | 160.50 | 160.50 | 1 | +0.50(+0.31%) |
Feb 08, 2019 | 157.81 | 160.00 | 157.81 | 160.00 | 100 | -4.30(-2.62%) |
Feb 07, 2019 | 165.95 | 166.20 | 160.50 | 164.30 | 537 | -6.32(-3.70%) |
Feb 06, 2019 | 169.04 | 172.00 | 169.04 | 170.62 | 45 | +1.99(+1.18%) |
Feb 05, 2019 | 168.63 | 168.63 | 168.63 | 168.63 | 28 | +1.15(+0.69%) |
Feb 04, 2019 | 169.70 | 169.70 | 167.42 | 167.48 | 325 | -6.22(-3.58%) |
Feb 01, 2019 | 171.89 | 173.70 | 170.00 | 173.70 | 300 | +5.22(+3.10%) |
Jan 31, 2019 | 169.00 | 169.00 | 168.48 | 168.48 | 645 | +1.23(+0.74%) |
Jan 30, 2019 | 168.60 | 168.60 | 167.25 | 167.25 | 200 | -0.72(-0.43%) |
Jan 29, 2019 | 172.38 | 172.38 | 167.89 | 167.97 | 811 | -5.07(-2.93%) |
Jan 28, 2019 | 173.04 | 173.04 | 173.04 | 173.04 | 1 | +1.69(+0.99%) |
Jan 25, 2019 | 171.82 | 172.28 | 171.35 | 171.35 | 400 | +7.85(+4.80%) |
Jan 24, 2019 | 162.11 | 163.50 | 162.07 | 163.50 | 197 | +2.49(+1.55%) |
Jan 23, 2019 | 161.37 | 161.37 | 161.01 | 161.01 | 93 | +0.01(+0.01%) |
Jan 22, 2019 | 161.00 | 161.00 | 161.00 | 161.00 | 4 | -7.05(-4.20%) |
Jan 18, 2019 | 168.85 | 168.85 | 168.05 | 168.05 | 100 | +3.80(+2.31%) |
Jan 16, 2019 | 164.25 | 164.25 | 164.25 | 0 | -0.75(-0.45%) | |
Jan 15, 2019 | 167.15 | 167.15 | 164.70 | 165.00 | 303 | -2.35(-1.40%) |
Jan 14, 2019 | 165.48 | 167.35 | 164.92 | 167.35 | 152 | +5.50(+3.40%) |
Jan 11, 2019 | 165.10 | 165.30 | 161.85 | 161.85 | 500 | -6.95(-4.12%) |
Jan 10, 2019 | 168.80 | 168.80 | 168.80 | 168.80 | 25 | +5.68(+3.48%) |
Jan 08, 2019 | 163.12 | 163.12 | 163.12 | 0 | +1.51(+0.93%) | |
Jan 07, 2019 | 161.61 | 161.61 | 161.61 | 161.61 | 95 | +2.69(+1.69%) |
Jan 04, 2019 | 156.75 | 158.92 | 156.75 | 158.92 | 1,500 | +5.30(+3.45%) |
Jan 03, 2019 | 153.62 | 153.62 | 153.62 | 153.62 | 5 | -2.98(-1.90%) |
Jan 02, 2019 | 156.60 | 156.60 | 156.60 | 156.60 | 25 | -0.49(-0.31%) |
Dec 31, 2018 | 161.40 | 161.40 | 157.09 | 157.09 | 700 | +2.09(+1.35%) |
Dec 27, 2018 | 155.00 | 155.00 | 155.00 | 0 | -3.50(-2.21%) | |
Dec 26, 2018 | 158.20 | 158.50 | 158.20 | 158.50 | 50 | -0.38(-0.24%) |
Dec 24, 2018 | 160.00 | 160.00 | 158.88 | 158.88 | 200 | -2.12(-1.32%) |
Dec 21, 2018 | 161.20 | 162.88 | 161.00 | 161.00 | 500 | -1.30(-0.80%) |
Dec 20, 2018 | 164.27 | 164.27 | 162.30 | 162.30 | 400 | -4.30(-2.58%) |
Dec 19, 2018 | 166.60 | 166.60 | 166.60 | 166.60 | 221 | +1.60(+0.97%) |
Dec 18, 2018 | 167.31 | 167.31 | 165.00 | 165.00 | 87 | -1.05(-0.63%) |
Dec 17, 2018 | 164.95 | 166.05 | 164.90 | 166.05 | 325 | +0.30(+0.18%) |
Dec 14, 2018 | 169.25 | 169.25 | 165.75 | 165.75 | 100 | -2.90(-1.72%) |
Dec 13, 2018 | 171.15 | 171.15 | 168.65 | 168.65 | 41 | -1.14(-0.67%) |
Dec 12, 2018 | 169.38 | 171.41 | 169.38 | 169.79 | 204 | +5.39(+3.28%) |
Dec 11, 2018 | 166.59 | 166.59 | 164.40 | 164.40 | 627 | +4.06(+2.53%) |
Dec 10, 2018 | 161.15 | 161.90 | 160.34 | 160.34 | 387 | -1.76(-1.09%) |
Dec 07, 2018 | 162.10 | 162.10 | 162.10 | 162.10 | 100 | -6.88(-4.07%) |
Dec 06, 2018 | 164.00 | 168.98 | 164.00 | 168.98 | 1,074 | +4.85(+2.95%) |
Dec 04, 2018 | 166.50 | 166.50 | 164.13 | 164.13 | 200 | -8.58(-4.97%) |