Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 161.90 | 162.11 | 160.51 | 160.80 | 3,277,845 | -1.13(-0.70%) |
Feb 27, 2019 | 159.67 | 162.59 | 159.60 | 161.94 | 2,229,598 | +1.13(+0.70%) |
Feb 26, 2019 | 160.36 | 162.13 | 160.19 | 160.80 | 2,839,566 | +0.23(+0.14%) |
Feb 25, 2019 | 159.60 | 161.13 | 158.95 | 160.57 | 3,686,300 | +1.95(+1.23%) |
Feb 22, 2019 | 157.26 | 159.77 | 157.19 | 158.62 | 3,279,181 | +1.69(+1.08%) |
Feb 21, 2019 | 157.68 | 158.53 | 156.29 | 156.93 | 3,484,248 | -1.20(-0.76%) |
Feb 20, 2019 | 158.36 | 160.07 | 157.76 | 158.13 | 3,529,494 | -0.04(-0.03%) |
Feb 19, 2019 | 158.87 | 159.44 | 158.07 | 158.17 | 2,680,354 | -1.16(-0.73%) |
Feb 15, 2019 | 159.10 | 159.97 | 157.34 | 159.33 | 3,918,090 | +1.41(+0.89%) |
Feb 14, 2019 | 158.70 | 158.87 | 157.15 | 157.93 | 3,086,981 | -0.72(-0.45%) |
Feb 13, 2019 | 158.85 | 159.60 | 158.16 | 158.65 | 2,579,185 | +0.46(+0.29%) |
Feb 12, 2019 | 157.26 | 158.63 | 156.50 | 158.18 | 2,873,690 | +2.22(+1.42%) |
Feb 11, 2019 | 156.81 | 157.08 | 155.73 | 155.97 | 3,415,575 | -0.18(-0.11%) |
Feb 08, 2019 | 153.97 | 156.19 | 153.97 | 156.14 | 3,098,457 | +1.49(+0.96%) |
Feb 07, 2019 | 160.06 | 160.06 | 153.35 | 154.66 | 4,901,307 | -5.48(-3.42%) |
Feb 06, 2019 | 158.08 | 161.07 | 157.91 | 160.14 | 3,957,649 | +2.06(+1.30%) |
Feb 05, 2019 | 156.31 | 158.71 | 155.91 | 158.08 | 5,771,301 | +1.79(+1.14%) |
Feb 04, 2019 | 156.95 | 157.10 | 154.71 | 156.29 | 3,482,397 | -0.75(-0.48%) |
Feb 01, 2019 | 156.57 | 157.68 | 155.77 | 157.04 | 2,964,684 | -0.03(-0.02%) |
Jan 31, 2019 | 155.12 | 157.49 | 154.39 | 157.08 | 5,233,011 | +1.89(+1.22%) |
Jan 30, 2019 | 158.57 | 159.30 | 150.81 | 155.19 | 9,634,372 | -6.09(-3.77%) |
Jan 29, 2019 | 161.33 | 162.58 | 160.17 | 161.27 | 3,536,781 | +0.13(+0.08%) |
Jan 28, 2019 | 163.67 | 163.67 | 159.51 | 161.14 | 4,986,697 | -5.72(-3.43%) |
Jan 25, 2019 | 169.53 | 169.77 | 165.28 | 166.86 | 5,219,407 | -1.85(-1.09%) |
Jan 24, 2019 | 169.25 | 169.91 | 167.68 | 168.71 | 2,847,955 | -0.49(-0.29%) |
Jan 23, 2019 | 169.57 | 171.21 | 168.01 | 169.21 | 2,284,137 | -0.35(-0.21%) |
Jan 22, 2019 | 170.10 | 170.82 | 168.55 | 169.56 | 3,779,188 | -1.59(-0.93%) |
Jan 18, 2019 | 170.69 | 171.53 | 168.77 | 171.15 | 3,686,676 | +1.65(+0.97%) |
Jan 17, 2019 | 166.54 | 170.02 | 166.20 | 169.51 | 2,789,535 | +2.54(+1.52%) |
Jan 16, 2019 | 167.31 | 168.27 | 165.88 | 166.97 | 3,874,463 | -0.41(-0.25%) |
Jan 15, 2019 | 164.79 | 167.89 | 164.57 | 167.38 | 3,380,538 | +2.18(+1.32%) |
Jan 14, 2019 | 167.47 | 167.90 | 165.09 | 165.19 | 4,023,723 | -3.17(-1.89%) |
Jan 11, 2019 | 168.43 | 168.73 | 166.22 | 168.37 | 4,025,814 | -1.78(-1.05%) |
Jan 10, 2019 | 168.21 | 170.85 | 167.45 | 170.15 | 3,618,730 | +1.94(+1.15%) |
Jan 09, 2019 | 169.88 | 170.33 | 167.59 | 168.21 | 3,383,923 | -0.20(-0.12%) |
Jan 08, 2019 | 167.22 | 168.84 | 165.11 | 168.41 | 3,803,414 | +2.13(+1.28%) |
Jan 07, 2019 | 163.50 | 167.36 | 162.86 | 166.28 | 3,595,184 | +2.21(+1.35%) |
Jan 04, 2019 | 160.73 | 164.97 | 160.21 | 164.07 | 4,995,221 | +5.42(+3.42%) |
Jan 03, 2019 | 161.31 | 163.01 | 158.38 | 158.65 | 4,778,891 | -2.45(-1.52%) |
Jan 02, 2019 | 161.62 | 162.19 | 158.62 | 161.10 | 3,582,897 | -2.32(-1.42%) |
Dec 31, 2018 | 161.12 | 164.37 | 160.85 | 163.42 | 3,293,339 | +3.31(+2.07%) |
Dec 28, 2018 | 160.87 | 163.35 | 159.55 | 160.11 | 2,951,104 | +0.34(+0.21%) |
Dec 27, 2018 | 155.61 | 159.85 | 154.15 | 159.78 | 3,672,618 | +2.07(+1.32%) |
Dec 26, 2018 | 150.30 | 157.85 | 150.17 | 157.71 | 3,416,044 | +7.94(+5.30%) |
Dec 24, 2018 | 150.69 | 153.57 | 149.67 | 149.76 | 2,626,737 | -1.52(-1.00%) |
Dec 21, 2018 | 154.34 | 157.50 | 150.44 | 151.28 | 9,327,057 | -3.99(-2.57%) |
Dec 20, 2018 | 155.35 | 156.60 | 153.39 | 155.27 | 4,438,780 | -0.45(-0.29%) |
Dec 19, 2018 | 157.00 | 160.98 | 153.23 | 155.72 | 4,759,431 | -1.35(-0.86%) |
Dec 18, 2018 | 160.71 | 161.13 | 154.81 | 157.07 | 3,758,375 | -2.50(-1.57%) |
Dec 17, 2018 | 161.38 | 163.24 | 158.36 | 159.57 | 3,477,559 | -1.67(-1.04%) |
Dec 14, 2018 | 163.73 | 164.66 | 160.90 | 161.24 | 3,551,355 | -4.58(-2.76%) |
Dec 13, 2018 | 165.19 | 165.93 | 163.88 | 165.82 | 2,462,483 | +0.94(+0.57%) |
Dec 12, 2018 | 166.29 | 167.43 | 164.79 | 164.88 | 3,175,241 | +0.19(+0.12%) |
Dec 11, 2018 | 164.46 | 166.56 | 163.15 | 164.69 | 3,482,630 | +1.75(+1.08%) |
Dec 10, 2018 | 162.04 | 163.52 | 157.98 | 162.94 | 3,238,097 | +2.22(+1.38%) |
Dec 07, 2018 | 166.12 | 166.55 | 160.38 | 160.71 | 3,755,171 | -6.35(-3.80%) |
Dec 06, 2018 | 164.30 | 167.06 | 162.19 | 167.06 | 3,978,650 | +1.05(+0.63%) |
Dec 04, 2018 | 171.76 | 172.72 | 165.62 | 166.02 | 4,623,206 | -4.34(-2.55%) |