Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 153.94 | 154.91 | 153.06 | 154.45 | 837,080 | +1.53(+1.00%) |
Feb 27, 2019 | 154.50 | 156.16 | 152.65 | 152.92 | 990,785 | -0.14(-0.09%) |
Feb 26, 2019 | 153.53 | 153.80 | 151.49 | 153.06 | 1,245,175 | +0.46(+0.30%) |
Feb 25, 2019 | 150.75 | 152.88 | 149.78 | 152.60 | 842,636 | -0.69(-0.45%) |
Feb 22, 2019 | 155.05 | 155.51 | 153.02 | 153.29 | 674,211 | -2.86(-1.83%) |
Feb 21, 2019 | 155.65 | 157.96 | 155.05 | 156.16 | 1,049,570 | +1.75(+1.14%) |
Feb 20, 2019 | 155.47 | 156.34 | 153.57 | 154.40 | 822,189 | -0.97(-0.62%) |
Feb 19, 2019 | 157.73 | 157.73 | 154.08 | 155.37 | 642,010 | -0.78(-0.50%) |
Feb 15, 2019 | 157.87 | 158.33 | 156.07 | 156.16 | 1,025,029 | -5.22(-3.24%) |
Feb 14, 2019 | 162.49 | 164.01 | 159.12 | 161.38 | 1,302,449 | +1.29(+0.81%) |
Feb 13, 2019 | 160.13 | 160.87 | 158.42 | 160.09 | 1,212,900 | -1.62(-1.00%) |
Feb 12, 2019 | 164.80 | 164.89 | 160.87 | 161.70 | 1,229,298 | -6.42(-3.82%) |
Feb 11, 2019 | 166.97 | 169.19 | 166.51 | 168.12 | 811,939 | -0.14(-0.08%) |
Feb 08, 2019 | 171.73 | 173.30 | 168.17 | 168.26 | 2,107,741 | -0.65(-0.38%) |
Feb 07, 2019 | 167.52 | 172.24 | 166.41 | 168.91 | 2,199,634 | +4.94(+3.02%) |
Feb 06, 2019 | 164.01 | 165.54 | 163.04 | 163.97 | 1,308,047 | +0.65(+0.40%) |
Feb 05, 2019 | 164.47 | 165.63 | 162.81 | 163.32 | 686,512 | -2.08(-1.26%) |
Feb 04, 2019 | 168.86 | 170.34 | 165.35 | 165.40 | 1,313,218 | -3.51(-2.08%) |
Feb 01, 2019 | 168.82 | 170.57 | 166.83 | 168.91 | 681,181 | -0.37(-0.22%) |
Jan 31, 2019 | 173.85 | 174.31 | 168.31 | 169.28 | 1,274,446 | -4.20(-2.42%) |
Jan 30, 2019 | 178.84 | 180.55 | 171.73 | 173.48 | 1,467,979 | -8.87(-4.86%) |
Jan 29, 2019 | 181.29 | 184.16 | 179.95 | 182.35 | 573,079 | +0.92(+0.51%) |
Jan 28, 2019 | 182.26 | 185.45 | 181.34 | 181.43 | 787,291 | +4.02(+2.27%) |
Jan 25, 2019 | 177.78 | 178.80 | 175.56 | 177.41 | 913,407 | -4.39(-2.41%) |
Jan 24, 2019 | 182.72 | 185.03 | 180.64 | 181.80 | 828,314 | -0.65(-0.35%) |
Jan 23, 2019 | 180.74 | 187.85 | 179.31 | 182.45 | 939,213 | -0.65(-0.35%) |
Jan 22, 2019 | 179.44 | 186.79 | 179.03 | 183.09 | 1,048,995 | +6.98(+3.96%) |
Jan 18, 2019 | 179.26 | 180.97 | 175.01 | 176.12 | 1,183,641 | -7.30(-3.98%) |
Jan 17, 2019 | 189.65 | 189.75 | 181.29 | 183.42 | 902,842 | -4.06(-2.17%) |
Jan 16, 2019 | 187.71 | 188.13 | 185.31 | 187.48 | 643,094 | -1.25(-0.66%) |
Jan 15, 2019 | 194.41 | 194.46 | 187.94 | 188.73 | 798,538 | -6.65(-3.40%) |
Jan 14, 2019 | 196.72 | 197.55 | 193.40 | 195.38 | 560,258 | +3.51(+1.83%) |
Jan 11, 2019 | 194.74 | 196.12 | 191.82 | 191.87 | 546,421 | +0.05(+0.02%) |
Jan 10, 2019 | 197.92 | 199.49 | 191.46 | 191.82 | 1,340,684 | -2.45(-1.26%) |
Jan 09, 2019 | 194.83 | 198.06 | 191.73 | 194.27 | 1,006,171 | -2.54(-1.29%) |
Jan 08, 2019 | 196.68 | 203.24 | 195.43 | 196.81 | 905,223 | -5.64(-2.78%) |
Jan 07, 2019 | 206.29 | 208.83 | 198.43 | 202.45 | 711,847 | -4.67(-2.25%) |
Jan 04, 2019 | 220.88 | 221.97 | 205.22 | 207.12 | 1,324,245 | -22.96(-9.98%) |
Jan 03, 2019 | 219.91 | 231.74 | 219.27 | 230.08 | 1,708,226 | +15.29(+7.12%) |
Jan 02, 2019 | 225.78 | 225.78 | 212.15 | 214.79 | 1,301,432 | -0.23(-0.11%) |
Dec 31, 2018 | 216.45 | 221.95 | 214.83 | 215.02 | 992,021 | -5.96(-2.70%) |
Dec 28, 2018 | 216.31 | 224.49 | 211.41 | 220.98 | 1,419,461 | +1.02(+0.46%) |
Dec 27, 2018 | 235.35 | 245.32 | 219.91 | 219.96 | 1,333,227 | -5.82(-2.58%) |
Dec 26, 2018 | 259.74 | 267.36 | 217.00 | 225.78 | 2,192,810 | -39.06(-14.75%) |
Dec 24, 2018 | 250.99 | 265.49 | 247.12 | 264.84 | 1,142,903 | +19.10(+7.77%) |
Dec 21, 2018 | 228.81 | 247.72 | 220.43 | 245.75 | 2,367,338 | +14.59(+6.31%) |
Dec 20, 2018 | 224.30 | 238.01 | 219.70 | 231.16 | 2,668,899 | +10.54(+4.78%) |
Dec 19, 2018 | 210.59 | 225.08 | 200.60 | 220.62 | 2,874,724 | +9.80(+4.65%) |
Dec 18, 2018 | 205.71 | 215.19 | 203.73 | 210.82 | 1,753,550 | +0.41(+0.20%) |
Dec 17, 2018 | 200.97 | 214.31 | 198.02 | 210.40 | 2,035,120 | +12.10(+6.10%) |
Dec 14, 2018 | 193.19 | 199.68 | 190.89 | 198.30 | 1,197,076 | +10.49(+5.59%) |
Dec 13, 2018 | 185.55 | 190.57 | 183.43 | 187.81 | 1,337,833 | +0.37(+0.20%) |
Dec 12, 2018 | 183.30 | 187.71 | 179.98 | 187.44 | 1,287,168 | -2.99(-1.57%) |
Dec 11, 2018 | 182.93 | 194.06 | 182.38 | 190.43 | 1,394,635 | -0.09(-0.05%) |
Dec 10, 2018 | 192.13 | 202.39 | 188.22 | 190.52 | 1,671,934 | -0.92(-0.48%) |
Dec 07, 2018 | 179.84 | 193.37 | 176.25 | 191.44 | 1,856,577 | +12.79(+7.16%) |
Dec 06, 2018 | 186.61 | 193.65 | 178.65 | 178.65 | 2,007,392 | +1.29(+0.73%) |
Dec 04, 2018 | 163.83 | 178.65 | 163.05 | 177.36 | 1,740,475 | +15.05(+9.27%) |