Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 182.45 | 184.94 | 182.15 | 182.54 | 2,285,520 | -0.60(-0.33%) |
Feb 27, 2019 | 181.94 | 183.85 | 180.50 | 183.14 | 1,506,798 | +0.32(+0.17%) |
Feb 26, 2019 | 183.74 | 183.74 | 181.31 | 182.82 | 1,371,273 | -1.64(-0.89%) |
Feb 25, 2019 | 185.00 | 186.32 | 184.21 | 184.46 | 1,507,212 | +0.51(+0.28%) |
Feb 22, 2019 | 183.87 | 185.92 | 183.37 | 183.95 | 1,694,100 | +0.66(+0.36%) |
Feb 21, 2019 | 182.57 | 184.12 | 180.74 | 183.29 | 1,716,432 | +0.07(+0.04%) |
Feb 20, 2019 | 182.56 | 183.33 | 181.51 | 183.22 | 1,693,356 | +0.49(+0.27%) |
Feb 19, 2019 | 181.02 | 183.16 | 180.45 | 182.72 | 2,003,886 | -0.11(-0.06%) |
Feb 15, 2019 | 180.31 | 182.87 | 179.55 | 182.83 | 2,044,500 | +4.14(+2.32%) |
Feb 14, 2019 | 176.95 | 179.40 | 175.05 | 178.69 | 1,400,412 | +0.87(+0.49%) |
Feb 13, 2019 | 176.66 | 179.90 | 175.45 | 177.82 | 1,894,743 | -2.08(-1.16%) |
Feb 12, 2019 | 177.35 | 181.50 | 177.02 | 179.90 | 1,998,210 | +3.42(+1.94%) |
Feb 11, 2019 | 173.90 | 176.98 | 173.33 | 176.49 | 2,753,058 | +4.14(+2.40%) |
Feb 08, 2019 | 168.22 | 172.49 | 167.33 | 172.35 | 1,758,000 | +2.56(+1.51%) |
Feb 07, 2019 | 172.24 | 173.33 | 169.14 | 169.79 | 2,108,847 | -4.20(-2.41%) |
Feb 06, 2019 | 173.79 | 174.62 | 171.10 | 173.98 | 1,458,162 | -0.31(-0.18%) |
Feb 05, 2019 | 173.96 | 175.94 | 172.68 | 174.30 | 1,520,268 | +0.15(+0.09%) |
Feb 04, 2019 | 174.19 | 174.41 | 172.47 | 174.14 | 1,292,871 | -0.74(-0.42%) |
Feb 01, 2019 | 174.28 | 176.00 | 172.67 | 174.88 | 2,148,300 | +0.34(+0.19%) |
Jan 31, 2019 | 170.05 | 175.32 | 169.08 | 174.55 | 3,025,716 | +5.05(+2.98%) |
Jan 30, 2019 | 165.76 | 169.77 | 163.96 | 169.49 | 2,195,166 | +4.74(+2.88%) |
Jan 29, 2019 | 165.67 | 167.41 | 162.21 | 164.75 | 2,528,301 | -0.83(-0.50%) |
Jan 28, 2019 | 169.70 | 170.37 | 165.01 | 165.58 | 2,827,287 | -6.10(-3.55%) |
Jan 25, 2019 | 172.00 | 175.30 | 169.61 | 171.68 | 6,069,000 | -7.03(-3.93%) |
Jan 24, 2019 | 178.00 | 178.91 | 176.22 | 178.71 | 1,959,465 | +2.06(+1.16%) |
Jan 23, 2019 | 178.75 | 179.51 | 173.80 | 176.65 | 2,278,431 | -2.28(-1.27%) |
Jan 22, 2019 | 179.02 | 179.88 | 177.08 | 178.93 | 2,185,551 | -1.92(-1.06%) |
Jan 18, 2019 | 179.80 | 181.25 | 175.90 | 180.85 | 3,112,500 | +2.76(+1.55%) |
Jan 17, 2019 | 170.97 | 178.38 | 170.41 | 178.09 | 2,943,978 | +6.12(+3.56%) |
Jan 16, 2019 | 172.82 | 175.28 | 171.94 | 171.98 | 1,890,513 | +0.16(+0.09%) |
Jan 15, 2019 | 167.71 | 172.15 | 167.71 | 171.82 | 2,593,590 | +4.25(+2.54%) |
Jan 14, 2019 | 167.00 | 168.23 | 166.35 | 167.57 | 1,919,751 | -0.87(-0.52%) |
Jan 11, 2019 | 171.67 | 172.20 | 167.11 | 168.44 | 2,971,200 | -4.25(-2.46%) |
Jan 10, 2019 | 170.16 | 173.24 | 170.06 | 172.69 | 2,903,919 | +0.32(+0.19%) |
Jan 09, 2019 | 167.00 | 173.16 | 164.66 | 172.37 | 4,298,253 | +11.37(+7.06%) |
Jan 08, 2019 | 161.23 | 161.86 | 157.02 | 161.00 | 2,217,717 | +1.52(+0.95%) |
Jan 07, 2019 | 157.33 | 161.63 | 157.22 | 159.48 | 2,162,214 | +2.25(+1.43%) |
Jan 04, 2019 | 152.69 | 159.20 | 152.24 | 157.23 | 2,759,700 | +7.15(+4.76%) |
Jan 03, 2019 | 153.28 | 154.50 | 148.82 | 150.08 | 2,799,288 | -5.26(-3.39%) |
Jan 02, 2019 | 156.50 | 157.74 | 153.92 | 155.34 | 2,394,009 | -4.30(-2.69%) |
Dec 31, 2018 | 159.05 | 161.09 | 157.79 | 159.64 | 1,871,100 | +2.57(+1.64%) |
Dec 28, 2018 | 157.37 | 159.69 | 155.18 | 157.07 | 2,119,800 | +0.83(+0.53%) |
Dec 27, 2018 | 151.55 | 156.33 | 149.72 | 156.23 | 2,158,728 | +2.24(+1.45%) |
Dec 26, 2018 | 145.28 | 154.16 | 145.00 | 153.99 | 2,652,648 | +9.03(+6.23%) |
Dec 24, 2018 | 147.17 | 147.85 | 143.41 | 144.96 | 2,041,800 | -3.71(-2.50%) |
Dec 21, 2018 | 153.62 | 155.00 | 148.46 | 148.67 | 5,487,600 | -4.62(-3.01%) |
Dec 20, 2018 | 156.00 | 157.55 | 150.69 | 153.29 | 3,505,722 | -4.01(-2.55%) |
Dec 19, 2018 | 161.11 | 164.46 | 155.28 | 157.31 | 2,248,377 | -3.48(-2.16%) |
Dec 18, 2018 | 162.11 | 162.68 | 159.08 | 160.79 | 2,034,003 | +0.20(+0.13%) |
Dec 17, 2018 | 163.50 | 164.01 | 158.21 | 160.58 | 2,934,069 | -3.35(-2.05%) |
Dec 14, 2018 | 168.54 | 169.31 | 163.79 | 163.94 | 2,266,200 | -6.81(-3.99%) |
Dec 13, 2018 | 174.12 | 175.13 | 169.35 | 170.75 | 1,845,288 | -1.13(-0.66%) |
Dec 12, 2018 | 171.99 | 175.38 | 171.39 | 171.88 | 2,429,061 | +2.52(+1.49%) |
Dec 11, 2018 | 168.85 | 170.85 | 166.24 | 169.35 | 2,029,797 | +3.32(+2.00%) |
Dec 10, 2018 | 163.73 | 166.94 | 160.75 | 166.04 | 2,217,645 | +2.14(+1.31%) |
Dec 07, 2018 | 171.22 | 171.94 | 162.71 | 163.90 | 2,771,400 | -9.13(-5.28%) |
Dec 06, 2018 | 168.45 | 173.03 | 165.60 | 173.03 | 2,934,576 | +0.09(+0.05%) |
Dec 04, 2018 | 180.73 | 182.45 | 172.14 | 172.94 | 2,933,100 | -10.04(-5.49%) |