Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 151.65 | 151.67 | 150.18 | 150.33 | 4,072,497 | -1.22(-0.80%) |
Feb 27, 2019 | 151.48 | 152.89 | 150.43 | 151.55 | 2,837,903 | -0.19(-0.12%) |
Feb 26, 2019 | 151.19 | 152.70 | 150.46 | 151.74 | 4,076,297 | +0.53(+0.35%) |
Feb 25, 2019 | 152.26 | 152.26 | 150.32 | 151.20 | 5,387,025 | -0.45(-0.30%) |
Feb 22, 2019 | 151.51 | 151.92 | 149.91 | 151.66 | 4,872,884 | -0.10(-0.06%) |
Feb 21, 2019 | 152.72 | 153.24 | 151.19 | 151.76 | 3,426,163 | -0.73(-0.48%) |
Feb 20, 2019 | 152.92 | 153.33 | 152.28 | 152.49 | 2,987,299 | -0.30(-0.20%) |
Feb 19, 2019 | 151.00 | 153.78 | 150.76 | 152.79 | 4,361,644 | +0.97(+0.64%) |
Feb 15, 2019 | 152.38 | 152.81 | 151.36 | 151.82 | 3,667,782 | +0.54(+0.36%) |
Feb 14, 2019 | 149.55 | 152.07 | 149.39 | 151.28 | 4,661,956 | +0.67(+0.44%) |
Feb 13, 2019 | 148.80 | 150.86 | 148.57 | 150.61 | 4,358,525 | +1.63(+1.10%) |
Feb 12, 2019 | 147.15 | 149.87 | 147.04 | 148.97 | 4,239,675 | +2.41(+1.64%) |
Feb 11, 2019 | 145.10 | 146.82 | 144.82 | 146.57 | 4,500,452 | +2.34(+1.63%) |
Feb 08, 2019 | 143.19 | 144.26 | 142.94 | 144.22 | 3,348,650 | +0.13(+0.09%) |
Feb 07, 2019 | 142.19 | 144.11 | 141.73 | 144.09 | 3,399,439 | +0.74(+0.52%) |
Feb 06, 2019 | 143.58 | 144.49 | 142.95 | 143.35 | 2,628,185 | -0.50(-0.35%) |
Feb 05, 2019 | 143.37 | 143.88 | 142.69 | 143.85 | 3,690,067 | +0.15(+0.11%) |
Feb 04, 2019 | 142.39 | 143.72 | 141.99 | 143.69 | 5,977,877 | +1.30(+0.91%) |
Feb 01, 2019 | 141.86 | 143.15 | 141.13 | 142.39 | 4,567,656 | +0.53(+0.38%) |
Jan 31, 2019 | 143.36 | 143.57 | 140.03 | 141.86 | 8,339,393 | -1.56(-1.09%) |
Jan 30, 2019 | 143.66 | 144.37 | 142.19 | 143.42 | 4,611,219 | +0.58(+0.41%) |
Jan 29, 2019 | 142.72 | 143.52 | 141.57 | 142.84 | 3,853,911 | +0.24(+0.17%) |
Jan 28, 2019 | 142.69 | 143.39 | 142.10 | 142.60 | 4,186,809 | -0.94(-0.65%) |
Jan 25, 2019 | 143.99 | 144.47 | 142.88 | 143.53 | 8,714,362 | +0.54(+0.38%) |
Jan 24, 2019 | 142.72 | 143.37 | 139.13 | 142.99 | 10,340,249 | +5.36(+3.89%) |
Jan 23, 2019 | 138.63 | 139.14 | 135.94 | 137.63 | 5,445,628 | -0.62(-0.45%) |
Jan 22, 2019 | 139.95 | 140.19 | 137.70 | 138.25 | 6,787,342 | -2.96(-2.10%) |
Jan 18, 2019 | 138.71 | 141.62 | 138.24 | 141.21 | 5,611,285 | +3.30(+2.39%) |
Jan 17, 2019 | 134.76 | 138.16 | 134.60 | 137.91 | 4,500,511 | +2.38(+1.76%) |
Jan 16, 2019 | 136.36 | 137.09 | 134.58 | 135.53 | 4,541,972 | -0.45(-0.33%) |
Jan 15, 2019 | 137.15 | 137.66 | 135.32 | 135.98 | 5,235,898 | -1.26(-0.92%) |
Jan 14, 2019 | 135.76 | 137.55 | 135.24 | 137.24 | 3,930,375 | +0.61(+0.44%) |
Jan 11, 2019 | 137.01 | 138.25 | 136.52 | 136.63 | 4,311,655 | -1.29(-0.94%) |
Jan 10, 2019 | 133.68 | 138.49 | 132.89 | 137.93 | 7,095,054 | +3.84(+2.86%) |
Jan 09, 2019 | 134.03 | 134.71 | 132.53 | 134.09 | 4,790,839 | -0.35(-0.26%) |
Jan 08, 2019 | 134.71 | 136.35 | 132.91 | 134.44 | 11,831,025 | +10.79(+8.73%) |
Jan 07, 2019 | 122.47 | 124.16 | 121.52 | 123.65 | 4,518,918 | +0.77(+0.62%) |
Jan 04, 2019 | 120.23 | 123.58 | 119.96 | 122.88 | 6,335,444 | +4.56(+3.85%) |
Jan 03, 2019 | 121.32 | 121.95 | 117.87 | 118.32 | 6,396,825 | -4.55(-3.70%) |
Jan 02, 2019 | 120.97 | 123.35 | 120.19 | 122.87 | 4,008,695 | -0.40(-0.33%) |
Dec 31, 2018 | 123.10 | 123.52 | 121.76 | 123.27 | 2,861,989 | +1.29(+1.06%) |
Dec 28, 2018 | 123.00 | 123.58 | 121.26 | 121.98 | 3,105,432 | -0.32(-0.26%) |
Dec 27, 2018 | 119.46 | 122.30 | 117.68 | 122.30 | 3,615,821 | +1.00(+0.82%) |
Dec 26, 2018 | 115.30 | 121.35 | 114.97 | 121.30 | 4,193,499 | +6.97(+6.09%) |
Dec 24, 2018 | 118.19 | 118.19 | 114.22 | 114.34 | 2,765,218 | -3.86(-3.27%) |
Dec 21, 2018 | 119.65 | 122.76 | 117.97 | 118.20 | 8,509,045 | -1.91(-1.59%) |
Dec 20, 2018 | 121.53 | 122.17 | 118.71 | 120.11 | 6,677,848 | -1.97(-1.61%) |
Dec 19, 2018 | 124.18 | 127.20 | 121.23 | 122.08 | 4,033,443 | -2.58(-2.07%) |
Dec 18, 2018 | 125.42 | 126.31 | 123.69 | 124.66 | 3,140,096 | +0.16(+0.13%) |
Dec 17, 2018 | 126.71 | 126.81 | 123.72 | 124.49 | 4,739,530 | -2.65(-2.08%) |
Dec 14, 2018 | 128.76 | 130.09 | 126.51 | 127.14 | 5,052,522 | -2.92(-2.24%) |
Dec 13, 2018 | 132.18 | 132.18 | 128.95 | 130.06 | 5,747,815 | -1.34(-1.02%) |
Dec 12, 2018 | 133.89 | 134.56 | 131.12 | 131.40 | 5,633,366 | -0.45(-0.34%) |
Dec 11, 2018 | 133.85 | 134.79 | 130.97 | 131.84 | 3,737,610 | -0.18(-0.13%) |
Dec 10, 2018 | 130.56 | 132.52 | 128.56 | 132.02 | 5,111,149 | +0.53(+0.40%) |
Dec 07, 2018 | 135.42 | 136.91 | 131.35 | 131.50 | 5,928,511 | -3.77(-2.79%) |
Dec 06, 2018 | 133.29 | 135.33 | 130.99 | 135.27 | 5,896,638 | -1.20(-0.88%) |
Dec 04, 2018 | 139.41 | 140.54 | 135.31 | 136.47 | 4,917,737 | -3.66(-2.61%) |