Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 162.04 | 163.16 | 160.53 | 161.12 | 11,122,676 | -1.36(-0.84%) |
Feb 27, 2019 | 162.57 | 163.59 | 160.08 | 162.48 | 12,714,030 | -1.32(-0.80%) |
Feb 26, 2019 | 164.00 | 165.90 | 163.46 | 163.79 | 13,676,602 | -0.49(-0.30%) |
Feb 25, 2019 | 162.74 | 165.73 | 162.57 | 164.28 | 18,118,092 | +2.72(+1.69%) |
Feb 22, 2019 | 160.25 | 162.08 | 159.98 | 161.56 | 15,890,988 | +1.85(+1.16%) |
Feb 21, 2019 | 161.60 | 161.91 | 159.26 | 159.71 | 15,579,077 | -2.52(-1.55%) |
Feb 20, 2019 | 161.92 | 163.38 | 160.92 | 162.23 | 11,784,900 | +0.27(+0.17%) |
Feb 19, 2019 | 160.17 | 163.81 | 160.00 | 161.96 | 14,362,158 | -0.21(-0.13%) |
Feb 15, 2019 | 164.17 | 164.36 | 160.53 | 162.17 | 15,536,260 | -1.45(-0.88%) |
Feb 14, 2019 | 162.85 | 164.53 | 161.92 | 163.61 | 12,754,057 | -0.12(-0.07%) |
Feb 13, 2019 | 165.04 | 165.88 | 163.39 | 163.73 | 14,214,873 | -0.97(-0.59%) |
Feb 12, 2019 | 166.52 | 168.00 | 164.16 | 164.70 | 16,289,295 | -0.75(-0.45%) |
Feb 11, 2019 | 167.56 | 167.96 | 164.74 | 165.45 | 12,726,642 | -1.54(-0.92%) |
Feb 08, 2019 | 164.13 | 167.03 | 163.87 | 166.99 | 12,587,213 | +0.95(+0.57%) |
Feb 07, 2019 | 167.85 | 168.89 | 164.91 | 166.04 | 17,246,202 | -4.10(-2.41%) |
Feb 06, 2019 | 170.85 | 172.12 | 168.92 | 170.14 | 13,292,157 | -0.67(-0.39%) |
Feb 05, 2019 | 168.80 | 171.63 | 168.34 | 170.81 | 21,776,436 | +1.91(+1.13%) |
Feb 04, 2019 | 165.36 | 168.95 | 163.28 | 168.90 | 20,033,046 | +3.53(+2.14%) |
Feb 01, 2019 | 165.50 | 168.75 | 165.32 | 165.37 | 30,869,804 | -0.98(-0.59%) |
Jan 31, 2019 | 165.26 | 171.33 | 164.66 | 166.35 | 77,252,800 | +16.24(+10.82%) |
Jan 30, 2019 | 145.92 | 150.64 | 145.40 | 150.11 | 44,202,460 | +6.22(+4.32%) |
Jan 29, 2019 | 147.79 | 147.80 | 143.14 | 143.89 | 17,529,176 | -3.27(-2.22%) |
Jan 28, 2019 | 147.75 | 148.66 | 145.91 | 147.17 | 15,523,958 | -1.54(-1.03%) |
Jan 25, 2019 | 147.18 | 149.52 | 146.24 | 148.70 | 22,296,624 | +3.17(+2.18%) |
Jan 24, 2019 | 144.34 | 146.14 | 142.23 | 145.53 | 20,986,048 | +1.53(+1.06%) |
Jan 23, 2019 | 147.98 | 148.50 | 142.76 | 144.00 | 20,123,170 | -3.26(-2.22%) |
Jan 22, 2019 | 148.89 | 151.22 | 146.07 | 147.27 | 22,404,802 | -2.47(-1.65%) |
Jan 18, 2019 | 149.44 | 152.12 | 148.25 | 149.73 | 31,093,364 | +1.74(+1.17%) |
Jan 17, 2019 | 146.65 | 148.69 | 146.20 | 148.00 | 15,546,816 | +0.76(+0.52%) |
Jan 16, 2019 | 148.69 | 149.34 | 146.70 | 147.24 | 18,048,054 | -1.41(-0.95%) |
Jan 15, 2019 | 145.71 | 150.37 | 145.69 | 148.65 | 24,097,632 | +3.52(+2.43%) |
Jan 14, 2019 | 141.71 | 146.27 | 140.98 | 145.12 | 20,525,920 | +1.62(+1.13%) |
Jan 11, 2019 | 142.86 | 145.06 | 142.28 | 143.50 | 12,934,525 | -0.20(-0.14%) |
Jan 10, 2019 | 142.79 | 144.26 | 140.55 | 143.71 | 16,105,792 | -0.23(-0.16%) |
Jan 09, 2019 | 142.66 | 144.40 | 140.98 | 143.93 | 22,178,374 | +1.70(+1.19%) |
Jan 08, 2019 | 139.60 | 142.85 | 139.25 | 142.24 | 26,258,644 | +4.47(+3.25%) |
Jan 07, 2019 | 137.28 | 138.59 | 135.63 | 137.77 | 20,053,716 | +0.10(+0.07%) |
Jan 04, 2019 | 133.74 | 137.72 | 133.48 | 137.67 | 29,061,596 | +6.20(+4.71%) |
Jan 03, 2019 | 134.41 | 136.89 | 130.85 | 131.47 | 22,747,540 | -3.93(-2.90%) |
Jan 02, 2019 | 128.72 | 137.23 | 128.30 | 135.40 | 28,093,366 | +4.58(+3.50%) |
Dec 31, 2018 | 134.17 | 134.36 | 129.68 | 130.82 | 24,675,902 | -2.11(-1.58%) |
Dec 28, 2018 | 135.06 | 135.64 | 131.93 | 132.93 | 22,673,998 | -1.32(-0.98%) |
Dec 27, 2018 | 132.17 | 134.71 | 129.40 | 134.24 | 30,378,720 | +0.34(+0.25%) |
Dec 26, 2018 | 125.74 | 133.97 | 125.63 | 133.91 | 39,721,328 | +10.10(+8.16%) |
Dec 24, 2018 | 122.85 | 129.47 | 122.77 | 123.81 | 22,111,344 | -0.89(-0.71%) |
Dec 21, 2018 | 133.12 | 134.62 | 123.17 | 124.69 | 57,018,328 | -8.43(-6.33%) |
Dec 20, 2018 | 130.43 | 135.29 | 129.73 | 133.13 | 40,297,820 | +0.16(+0.12%) |
Dec 19, 2018 | 140.92 | 144.61 | 132.23 | 132.97 | 57,438,448 | -10.40(-7.25%) |
Dec 18, 2018 | 140.79 | 145.63 | 139.54 | 143.37 | 23,763,946 | +3.46(+2.47%) |
Dec 17, 2018 | 142.79 | 144.62 | 138.14 | 139.90 | 23,895,872 | -3.86(-2.69%) |
Dec 14, 2018 | 143.05 | 145.71 | 142.22 | 143.76 | 21,830,568 | -0.95(-0.66%) |
Dec 13, 2018 | 145.27 | 145.55 | 142.90 | 144.71 | 18,135,230 | +0.51(+0.35%) |
Dec 12, 2018 | 142.79 | 146.89 | 142.22 | 144.20 | 23,716,850 | +2.42(+1.70%) |
Dec 11, 2018 | 143.59 | 143.59 | 140.81 | 141.79 | 19,477,154 | +0.23(+0.16%) |
Dec 10, 2018 | 139.31 | 142.76 | 138.72 | 141.56 | 26,462,476 | +4.42(+3.22%) |
Dec 07, 2018 | 138.96 | 140.58 | 136.38 | 137.14 | 21,238,954 | -2.21(-1.58%) |
Dec 06, 2018 | 133.55 | 139.41 | 133.40 | 139.34 | 27,766,462 | +1.70(+1.23%) |
Dec 04, 2018 | 140.44 | 143.10 | 136.88 | 137.65 | 30,369,680 | -3.15(-2.24%) |