Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 144.76 | 146.22 | 143.78 | 144.43 | 0 | -0.33(-0.23%) |
Feb 27, 2019 | 144.35 | 147.11 | 143.86 | 144.76 | 0 | +0.41(+0.28%) |
Feb 26, 2019 | 146.30 | 147.19 | 143.13 | 144.35 | 0 | -1.95(-1.33%) |
Feb 25, 2019 | 151.42 | 152.72 | 146.30 | 146.30 | 0 | -5.12(-3.38%) |
Feb 22, 2019 | 150.52 | 152.64 | 150.28 | 151.42 | 0 | +0.90(+0.60%) |
Feb 21, 2019 | 148.82 | 152.72 | 148.82 | 150.52 | 0 | +1.70(+1.14%) |
Feb 20, 2019 | 152.15 | 153.69 | 148.65 | 148.82 | 0 | -3.33(-2.19%) |
Feb 19, 2019 | 157.43 | 158.08 | 152.15 | 152.15 | 0 | -5.28(-3.35%) |
Feb 15, 2019 | 157.43 | 157.43 | 157.43 | 157.43 | 0 | -1.22(-0.77%) |
Feb 14, 2019 | 162.63 | 162.79 | 158.65 | 158.65 | 0 | -3.98(-2.45%) |
Feb 13, 2019 | 161.49 | 162.87 | 160.84 | 162.63 | 0 | +1.47(+0.91%) |
Feb 12, 2019 | 161.93 | 162.20 | 159.75 | 161.16 | 0 | -0.39(-0.24%) |
Feb 11, 2019 | 161.96 | 162.37 | 159.61 | 161.55 | 0 | +0.04(+0.02%) |
Feb 08, 2019 | 162.22 | 163.57 | 161.05 | 161.51 | 0 | -0.22(-0.14%) |
Feb 07, 2019 | 165.83 | 165.83 | 161.36 | 161.73 | 0 | -3.74(-2.26%) |
Feb 06, 2019 | 166.12 | 166.77 | 164.82 | 165.47 | 0 | -0.65(-0.39%) |
Feb 05, 2019 | 165.88 | 166.20 | 164.41 | 166.12 | 0 | +0.24(+0.14%) |
Feb 04, 2019 | 165.31 | 166.69 | 164.33 | 165.88 | 0 | +0.57(+0.34%) |
Feb 01, 2019 | 162.14 | 165.96 | 161.98 | 165.31 | 0 | +3.17(+1.96%) |
Jan 31, 2019 | 163.20 | 163.68 | 161.49 | 162.14 | 0 | -1.06(-0.65%) |
Jan 30, 2019 | 162.55 | 164.33 | 161.81 | 163.20 | 0 | +0.65(+0.40%) |
Jan 29, 2019 | 164.66 | 165.47 | 161.90 | 162.55 | 0 | -2.11(-1.28%) |
Jan 28, 2019 | 165.55 | 166.77 | 163.93 | 164.66 | 0 | -0.89(-0.54%) |
Jan 25, 2019 | 166.20 | 166.77 | 164.50 | 165.55 | 0 | -0.65(-0.39%) |
Jan 24, 2019 | 167.34 | 168.31 | 165.96 | 166.20 | 0 | -1.14(-0.68%) |
Jan 23, 2019 | 165.63 | 167.34 | 165.63 | 167.34 | 0 | +1.71(+1.03%) |
Jan 22, 2019 | 164.41 | 167.01 | 163.52 | 165.63 | 0 | +1.22(+0.74%) |
Jan 18, 2019 | 164.41 | 164.41 | 164.41 | 164.41 | 0 | +0.65(+0.40%) |
Jan 17, 2019 | 161.00 | 165.15 | 160.27 | 163.76 | 0 | +2.76(+1.71%) |
Jan 16, 2019 | 161.00 | 162.71 | 160.60 | 161.00 | 0 | -1.14(-0.70%) |
Jan 14, 2019 | 163.93 | 164.90 | 162.06 | 162.14 | 0 | -1.79(-1.09%) |
Jan 11, 2019 | 162.06 | 165.31 | 161.65 | 163.93 | 0 | +1.87(+1.15%) |
Jan 10, 2019 | 164.25 | 164.25 | 161.25 | 162.06 | 0 | -2.19(-1.33%) |
Jan 09, 2019 | 164.09 | 166.04 | 164.09 | 164.25 | 0 | +0.16(+0.10%) |
Jan 08, 2019 | 163.44 | 165.80 | 162.14 | 164.09 | 0 | +0.65(+0.40%) |
Jan 07, 2019 | 164.41 | 164.82 | 162.63 | 163.44 | 0 | -0.97(-0.59%) |
Jan 04, 2019 | 163.60 | 165.31 | 163.60 | 164.41 | 0 | +0.81(+0.50%) |
Jan 03, 2019 | 160.03 | 163.76 | 160.03 | 163.60 | 0 | +3.57(+2.23%) |
Jan 02, 2019 | 158.81 | 161.57 | 158.48 | 160.03 | 0 | +1.22(+0.77%) |
Dec 31, 2018 | 158.81 | 158.81 | 158.81 | 158.81 | 0 | -2.35(-1.46%) |
Dec 28, 2018 | 160.84 | 161.73 | 160.19 | 161.16 | 0 | +0.32(+0.20%) |
Dec 27, 2018 | 161.00 | 162.06 | 159.62 | 160.84 | 0 | -0.16(-0.10%) |
Dec 26, 2018 | 163.28 | 165.15 | 161.00 | 161.00 | 0 | -2.28(-1.40%) |
Dec 24, 2018 | 163.28 | 163.28 | 163.28 | 163.28 | 0 | -0.08(-0.05%) |
Dec 21, 2018 | 165.55 | 165.71 | 162.30 | 163.36 | 0 | -2.19(-1.32%) |
Dec 20, 2018 | 165.23 | 167.09 | 164.74 | 165.55 | 0 | +0.32(+0.19%) |
Dec 19, 2018 | 168.07 | 168.15 | 165.06 | 165.23 | 0 | -2.84(-1.69%) |
Dec 18, 2018 | 169.61 | 169.69 | 167.58 | 168.07 | 0 | -1.54(-0.91%) |
Dec 17, 2018 | 168.39 | 170.34 | 167.99 | 169.61 | 0 | +1.22(+0.72%) |
Dec 14, 2018 | 168.96 | 170.43 | 167.26 | 168.39 | 0 | -0.57(-0.34%) |
Dec 13, 2018 | 166.12 | 169.78 | 165.80 | 168.96 | 0 | +2.84(+1.71%) |
Dec 12, 2018 | 164.01 | 167.01 | 164.01 | 166.12 | 0 | +2.11(+1.29%) |
Dec 11, 2018 | 165.80 | 167.18 | 162.95 | 164.01 | 0 | -1.79(-1.08%) |
Dec 10, 2018 | 166.36 | 166.61 | 164.90 | 165.80 | 0 | -0.56(-0.34%) |
Dec 07, 2018 | 161.00 | 166.69 | 161.00 | 166.36 | 0 | +5.36(+3.33%) |
Dec 06, 2018 | 161.81 | 162.06 | 159.22 | 161.00 | 0 | -0.81(-0.50%) |
Dec 05, 2018 | 164.17 | 164.17 | 160.60 | 161.81 | 0 | -2.36(-1.44%) |
Dec 04, 2018 | 164.58 | 164.58 | 162.06 | 164.17 | 0 | -0.41(-0.25%) |