Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 165.96 | 166.89 | 164.88 | 165.22 | 862,039 | -0.46(-0.28%) |
Feb 27, 2019 | 164.09 | 165.88 | 163.84 | 165.68 | 648,110 | +1.06(+0.64%) |
Feb 26, 2019 | 164.25 | 165.76 | 163.69 | 164.62 | 749,832 | -0.01(-0.01%) |
Feb 25, 2019 | 165.58 | 167.09 | 164.23 | 164.63 | 991,449 | -0.19(-0.12%) |
Feb 22, 2019 | 163.08 | 165.05 | 162.86 | 164.82 | 903,537 | +2.48(+1.53%) |
Feb 21, 2019 | 161.52 | 162.50 | 160.57 | 162.34 | 1,271,419 | +1.08(+0.67%) |
Feb 20, 2019 | 160.28 | 161.43 | 159.84 | 161.25 | 880,011 | +1.43(+0.89%) |
Feb 19, 2019 | 160.67 | 161.42 | 157.97 | 159.82 | 1,028,334 | -1.24(-0.77%) |
Feb 15, 2019 | 161.76 | 163.65 | 158.74 | 161.06 | 2,342,252 | +5.26(+3.38%) |
Feb 14, 2019 | 155.52 | 156.59 | 154.70 | 155.80 | 1,448,970 | -0.84(-0.53%) |
Feb 13, 2019 | 156.25 | 157.77 | 155.88 | 156.64 | 593,592 | +1.39(+0.90%) |
Feb 12, 2019 | 155.10 | 155.44 | 153.96 | 155.25 | 685,364 | +1.28(+0.83%) |
Feb 11, 2019 | 153.85 | 154.67 | 153.06 | 153.96 | 613,532 | +0.73(+0.48%) |
Feb 08, 2019 | 151.95 | 153.38 | 151.33 | 153.23 | 988,584 | +0.26(+0.17%) |
Feb 07, 2019 | 151.75 | 153.31 | 151.03 | 152.97 | 1,007,358 | -0.89(-0.58%) |
Feb 06, 2019 | 154.14 | 154.61 | 152.61 | 153.87 | 1,439,205 | -1.02(-0.66%) |
Feb 05, 2019 | 152.99 | 155.13 | 152.99 | 154.89 | 1,042,340 | +2.00(+1.31%) |
Feb 04, 2019 | 152.29 | 153.20 | 151.19 | 152.89 | 644,637 | +0.45(+0.29%) |
Feb 01, 2019 | 151.07 | 153.46 | 151.07 | 152.44 | 818,338 | +1.61(+1.07%) |
Jan 31, 2019 | 148.19 | 151.48 | 147.58 | 150.83 | 1,122,064 | +1.94(+1.30%) |
Jan 30, 2019 | 147.69 | 149.34 | 147.11 | 148.89 | 878,857 | +1.27(+0.86%) |
Jan 29, 2019 | 148.09 | 148.81 | 147.38 | 147.62 | 635,378 | -0.71(-0.48%) |
Jan 28, 2019 | 147.26 | 149.10 | 147.24 | 148.33 | 952,205 | -0.62(-0.41%) |
Jan 25, 2019 | 147.99 | 149.43 | 147.26 | 148.95 | 903,461 | +2.29(+1.56%) |
Jan 24, 2019 | 146.94 | 147.63 | 146.25 | 146.66 | 989,684 | -0.66(-0.45%) |
Jan 23, 2019 | 148.21 | 148.71 | 146.12 | 147.31 | 946,983 | -0.64(-0.43%) |
Jan 22, 2019 | 150.95 | 151.59 | 146.94 | 147.95 | 1,572,293 | -3.73(-2.46%) |
Jan 18, 2019 | 151.45 | 152.27 | 150.45 | 151.68 | 1,054,055 | +1.47(+0.98%) |
Jan 17, 2019 | 147.05 | 150.72 | 147.05 | 150.21 | 1,011,328 | +2.34(+1.58%) |
Jan 16, 2019 | 146.63 | 148.50 | 146.14 | 147.87 | 1,124,886 | +2.06(+1.42%) |
Jan 15, 2019 | 142.12 | 146.13 | 141.94 | 145.81 | 1,026,344 | +3.82(+2.69%) |
Jan 14, 2019 | 140.44 | 142.42 | 140.38 | 141.99 | 795,215 | +0.24(+0.17%) |
Jan 11, 2019 | 141.01 | 142.34 | 140.24 | 141.75 | 981,228 | -0.07(-0.05%) |
Jan 10, 2019 | 138.62 | 142.00 | 138.00 | 141.82 | 974,652 | +2.52(+1.81%) |
Jan 09, 2019 | 138.81 | 140.96 | 138.73 | 139.30 | 1,068,832 | +0.47(+0.34%) |
Jan 08, 2019 | 135.47 | 138.88 | 134.64 | 138.83 | 1,510,624 | +1.99(+1.45%) |
Jan 07, 2019 | 135.86 | 138.39 | 135.67 | 136.84 | 989,248 | +0.50(+0.37%) |
Jan 04, 2019 | 131.84 | 136.85 | 131.76 | 136.34 | 1,197,188 | +6.76(+5.21%) |
Jan 03, 2019 | 133.58 | 133.91 | 129.34 | 129.58 | 1,118,660 | -4.44(-3.32%) |
Jan 02, 2019 | 130.76 | 135.29 | 130.76 | 134.03 | 1,257,292 | +0.77(+0.58%) |
Dec 31, 2018 | 133.37 | 134.00 | 132.06 | 133.26 | 713,773 | +0.66(+0.50%) |
Dec 28, 2018 | 133.80 | 134.40 | 131.54 | 132.60 | 808,879 | -0.57(-0.43%) |
Dec 27, 2018 | 129.07 | 133.19 | 127.72 | 133.17 | 1,184,192 | +3.14(+2.41%) |
Dec 26, 2018 | 123.48 | 130.22 | 123.48 | 130.03 | 1,313,866 | +6.95(+5.64%) |
Dec 24, 2018 | 125.44 | 125.67 | 123.00 | 123.08 | 761,379 | -3.07(-2.44%) |
Dec 21, 2018 | 129.39 | 132.59 | 126.13 | 126.16 | 2,442,718 | -3.89(-2.99%) |
Dec 20, 2018 | 132.33 | 133.07 | 128.85 | 130.05 | 1,975,352 | -2.69(-2.03%) |
Dec 19, 2018 | 135.80 | 136.97 | 130.78 | 132.74 | 1,633,429 | -2.57(-1.90%) |
Dec 18, 2018 | 135.51 | 137.14 | 134.28 | 135.31 | 1,297,374 | +0.77(+0.57%) |
Dec 17, 2018 | 138.54 | 139.07 | 133.83 | 134.54 | 1,586,038 | -3.93(-2.84%) |
Dec 14, 2018 | 140.53 | 141.27 | 138.18 | 138.47 | 1,557,753 | -3.26(-2.30%) |
Dec 13, 2018 | 141.47 | 142.70 | 140.50 | 141.74 | 1,115,508 | +0.50(+0.35%) |
Dec 12, 2018 | 141.86 | 142.58 | 140.10 | 141.24 | 1,647,405 | +2.87(+2.08%) |
Dec 11, 2018 | 140.66 | 141.72 | 137.63 | 138.37 | 1,133,530 | -0.32(-0.23%) |
Dec 10, 2018 | 138.49 | 139.41 | 135.99 | 138.69 | 1,023,123 | -0.03(-0.02%) |
Dec 07, 2018 | 143.04 | 143.49 | 137.77 | 138.72 | 1,225,037 | -3.86(-2.71%) |
Dec 06, 2018 | 142.12 | 142.91 | 139.69 | 142.58 | 1,601,248 | -2.48(-1.71%) |
Dec 04, 2018 | 150.22 | 151.59 | 144.97 | 145.07 | 1,385,405 | -5.47(-3.63%) |