Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 155.90 | 156.60 | 152.70 | 156.20 | 27,151 | -0.10(-0.06%) |
Feb 27, 2019 | 153.10 | 156.50 | 152.45 | 156.30 | 30,325 | +2.30(+1.49%) |
Feb 26, 2019 | 155.50 | 155.75 | 152.00 | 154.00 | 16,819 | -1.90(-1.22%) |
Feb 25, 2019 | 156.60 | 157.90 | 151.60 | 155.90 | 25,429 | -0.30(-0.19%) |
Feb 22, 2019 | 153.10 | 156.60 | 152.80 | 156.20 | 32,800 | +3.70(+2.43%) |
Feb 21, 2019 | 154.70 | 156.20 | 151.95 | 152.50 | 10,527 | -2.70(-1.74%) |
Feb 20, 2019 | 147.80 | 156.00 | 147.80 | 155.20 | 30,838 | +7.40(+5.01%) |
Feb 19, 2019 | 148.00 | 151.50 | 146.40 | 147.80 | 71,782 | -1.40(-0.94%) |
Feb 15, 2019 | 154.50 | 156.50 | 148.50 | 149.20 | 26,600 | -4.70(-3.05%) |
Feb 14, 2019 | 152.40 | 156.50 | 150.65 | 153.90 | 25,101 | +1.50(+0.98%) |
Feb 13, 2019 | 146.70 | 152.70 | 146.30 | 152.40 | 22,413 | +5.60(+3.81%) |
Feb 12, 2019 | 145.10 | 147.70 | 145.10 | 146.80 | 15,067 | +2.70(+1.87%) |
Feb 11, 2019 | 143.10 | 144.60 | 141.30 | 144.10 | 16,626 | +1.30(+0.91%) |
Feb 08, 2019 | 143.90 | 145.30 | 142.10 | 142.80 | 11,870 | -1.40(-0.97%) |
Feb 07, 2019 | 149.40 | 150.00 | 143.20 | 144.20 | 20,875 | -6.40(-4.25%) |
Feb 06, 2019 | 151.30 | 151.70 | 148.20 | 150.60 | 11,357 | -0.70(-0.46%) |
Feb 05, 2019 | 147.60 | 151.40 | 147.00 | 151.30 | 15,739 | +4.30(+2.93%) |
Feb 04, 2019 | 142.50 | 147.10 | 141.40 | 147.00 | 15,531 | +4.00(+2.80%) |
Feb 01, 2019 | 143.70 | 144.00 | 141.80 | 143.00 | 28,610 | -0.40(-0.28%) |
Jan 31, 2019 | 143.50 | 147.40 | 141.50 | 143.40 | 41,327 | -1.60(-1.10%) |
Jan 30, 2019 | 141.30 | 145.50 | 140.10 | 145.00 | 19,681 | +4.70(+3.35%) |
Jan 29, 2019 | 140.60 | 143.60 | 139.20 | 140.30 | 37,923 | -1.40(-0.99%) |
Jan 28, 2019 | 144.50 | 146.20 | 140.70 | 141.70 | 59,032 | -3.40(-2.34%) |
Jan 25, 2019 | 149.70 | 151.70 | 144.50 | 145.10 | 42,090 | -3.90(-2.62%) |
Jan 24, 2019 | 149.50 | 150.40 | 147.60 | 149.00 | 14,739 | -1.20(-0.80%) |
Jan 23, 2019 | 153.20 | 155.40 | 148.30 | 150.20 | 15,004 | -3.00(-1.96%) |
Jan 22, 2019 | 155.40 | 157.80 | 151.60 | 153.20 | 22,799 | -3.20(-2.05%) |
Jan 18, 2019 | 155.40 | 158.10 | 153.40 | 156.40 | 19,390 | +1.00(+0.64%) |
Jan 17, 2019 | 151.30 | 156.20 | 151.20 | 155.40 | 34,210 | +4.00(+2.64%) |
Jan 16, 2019 | 153.40 | 154.00 | 149.60 | 151.40 | 19,079 | -1.70(-1.11%) |
Jan 15, 2019 | 150.60 | 155.40 | 148.70 | 153.10 | 46,706 | +2.50(+1.66%) |
Jan 14, 2019 | 156.00 | 158.40 | 150.10 | 150.60 | 12,635 | -5.60(-3.59%) |
Jan 11, 2019 | 154.70 | 157.40 | 151.40 | 156.20 | 22,170 | +0.20(+0.13%) |
Jan 10, 2019 | 153.20 | 156.10 | 149.60 | 156.00 | 35,520 | +0.50(+0.32%) |
Jan 09, 2019 | 154.00 | 157.40 | 148.25 | 155.50 | 58,083 | +1.60(+1.04%) |
Jan 08, 2019 | 156.50 | 157.30 | 151.30 | 153.90 | 33,650 | -1.80(-1.16%) |
Jan 07, 2019 | 151.10 | 160.00 | 150.70 | 155.70 | 27,423 | +3.70(+2.43%) |
Jan 04, 2019 | 150.10 | 154.20 | 149.50 | 152.00 | 15,620 | +3.80(+2.56%) |
Jan 03, 2019 | 147.60 | 150.30 | 145.10 | 148.20 | 15,412 | -0.60(-0.40%) |
Jan 02, 2019 | 144.10 | 149.20 | 142.10 | 148.80 | 28,365 | +2.30(+1.57%) |
Dec 31, 2018 | 150.60 | 150.80 | 144.20 | 146.50 | 14,750 | -2.80(-1.88%) |
Dec 28, 2018 | 147.10 | 150.80 | 146.00 | 149.30 | 18,150 | +2.70(+1.84%) |
Dec 27, 2018 | 145.30 | 147.40 | 140.80 | 146.60 | 14,566 | -1.40(-0.95%) |
Dec 26, 2018 | 141.90 | 148.10 | 140.40 | 148.00 | 24,780 | +6.10(+4.30%) |
Dec 24, 2018 | 140.20 | 146.00 | 139.05 | 141.90 | 11,720 | +0.70(+0.50%) |
Dec 21, 2018 | 148.40 | 149.60 | 140.10 | 141.20 | 57,350 | -7.30(-4.92%) |
Dec 20, 2018 | 147.60 | 150.40 | 146.25 | 148.50 | 26,888 | +0.80(+0.54%) |
Dec 19, 2018 | 149.10 | 154.40 | 146.50 | 147.70 | 24,713 | -0.50(-0.34%) |
Dec 18, 2018 | 150.40 | 151.90 | 148.10 | 148.20 | 24,059 | -1.50(-1.00%) |
Dec 17, 2018 | 152.20 | 153.90 | 148.90 | 149.70 | 28,856 | -1.90(-1.25%) |
Dec 14, 2018 | 152.70 | 155.70 | 151.10 | 151.60 | 55,970 | -2.30(-1.49%) |
Dec 13, 2018 | 158.40 | 159.80 | 153.45 | 153.90 | 15,005 | -5.00(-3.15%) |
Dec 12, 2018 | 161.70 | 162.70 | 158.80 | 158.90 | 23,573 | -1.10(-0.69%) |
Dec 11, 2018 | 161.60 | 164.60 | 159.90 | 160.00 | 18,452 | -0.80(-0.50%) |
Dec 10, 2018 | 164.70 | 166.00 | 160.40 | 160.80 | 19,237 | -4.80(-2.90%) |
Dec 07, 2018 | 167.90 | 171.00 | 165.20 | 165.60 | 24,100 | -2.20(-1.31%) |
Dec 06, 2018 | 162.70 | 167.90 | 161.50 | 167.80 | 28,711 | +2.60(+1.57%) |
Dec 04, 2018 | 170.30 | 171.70 | 164.50 | 165.20 | 40,740 | -5.00(-2.94%) |