Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 161.36 | 162.76 | 160.93 | 162.71 | 8,602,087 | +1.29(+0.80%) |
Feb 27, 2019 | 165.14 | 165.67 | 161.02 | 161.42 | 9,973,255 | -4.07(-2.46%) |
Feb 26, 2019 | 163.11 | 165.64 | 160.66 | 165.49 | 15,387,680 | -1.48(-0.88%) |
Feb 25, 2019 | 169.40 | 169.99 | 166.95 | 166.97 | 7,038,497 | -2.12(-1.25%) |
Feb 22, 2019 | 168.47 | 169.22 | 168.41 | 169.09 | 3,779,418 | +0.50(+0.30%) |
Feb 21, 2019 | 168.61 | 169.07 | 167.52 | 168.58 | 3,519,557 | -0.03(-0.02%) |
Feb 20, 2019 | 169.09 | 169.09 | 167.96 | 168.61 | 4,517,083 | -0.42(-0.25%) |
Feb 19, 2019 | 168.49 | 169.79 | 168.11 | 169.03 | 4,356,020 | -0.05(-0.03%) |
Feb 15, 2019 | 166.87 | 169.29 | 166.15 | 169.09 | 5,686,650 | +4.11(+2.49%) |
Feb 14, 2019 | 164.79 | 166.04 | 163.47 | 164.97 | 2,959,097 | -0.61(-0.37%) |
Feb 13, 2019 | 163.73 | 165.82 | 163.40 | 165.59 | 4,718,484 | +2.54(+1.56%) |
Feb 12, 2019 | 161.57 | 163.82 | 161.29 | 163.05 | 4,264,967 | +2.28(+1.42%) |
Feb 11, 2019 | 162.59 | 162.96 | 160.61 | 160.76 | 4,156,725 | -1.42(-0.88%) |
Feb 08, 2019 | 160.88 | 162.22 | 160.59 | 162.19 | 3,177,278 | +0.41(+0.26%) |
Feb 07, 2019 | 161.48 | 162.52 | 160.35 | 161.77 | 3,178,383 | -0.57(-0.35%) |
Feb 06, 2019 | 164.07 | 164.07 | 161.76 | 162.34 | 3,495,283 | -1.47(-0.90%) |
Feb 05, 2019 | 164.25 | 164.34 | 162.32 | 163.81 | 4,546,022 | -0.03(-0.02%) |
Feb 04, 2019 | 161.97 | 163.85 | 161.57 | 163.85 | 3,456,055 | +1.81(+1.12%) |
Feb 01, 2019 | 161.74 | 162.72 | 160.68 | 162.04 | 5,135,144 | +0.74(+0.46%) |
Jan 31, 2019 | 159.51 | 162.30 | 159.13 | 161.30 | 5,842,810 | +1.19(+0.74%) |
Jan 30, 2019 | 158.61 | 161.89 | 158.00 | 160.11 | 5,914,052 | +2.19(+1.39%) |
Jan 29, 2019 | 157.28 | 158.33 | 156.52 | 157.92 | 4,193,416 | -0.12(-0.08%) |
Jan 28, 2019 | 157.29 | 158.19 | 155.92 | 158.05 | 4,655,290 | -0.50(-0.32%) |
Jan 25, 2019 | 158.00 | 158.96 | 156.97 | 158.55 | 5,123,083 | +2.73(+1.75%) |
Jan 24, 2019 | 155.56 | 156.03 | 154.06 | 155.81 | 4,392,227 | +0.35(+0.23%) |
Jan 23, 2019 | 155.20 | 156.49 | 153.39 | 155.46 | 5,587,206 | -0.19(-0.12%) |
Jan 22, 2019 | 155.99 | 156.97 | 154.12 | 155.66 | 7,137,288 | -2.17(-1.38%) |
Jan 18, 2019 | 155.54 | 158.23 | 154.84 | 157.83 | 7,249,575 | +4.14(+2.69%) |
Jan 17, 2019 | 152.93 | 154.21 | 151.16 | 153.69 | 7,350,125 | -1.91(-1.23%) |
Jan 16, 2019 | 155.64 | 156.38 | 154.56 | 155.59 | 4,610,449 | +0.50(+0.32%) |
Jan 15, 2019 | 154.75 | 156.28 | 153.98 | 155.09 | 5,689,543 | -2.06(-1.31%) |
Jan 14, 2019 | 156.08 | 157.52 | 155.47 | 157.15 | 4,361,518 | -0.53(-0.33%) |
Jan 11, 2019 | 156.38 | 158.42 | 155.66 | 157.68 | 3,737,774 | +0.31(+0.20%) |
Jan 10, 2019 | 156.46 | 157.53 | 154.98 | 157.37 | 4,056,700 | -0.59(-0.37%) |
Jan 09, 2019 | 156.32 | 159.31 | 155.65 | 157.96 | 5,593,266 | +1.62(+1.03%) |
Jan 08, 2019 | 156.94 | 157.84 | 154.34 | 156.34 | 5,349,071 | +0.75(+0.48%) |
Jan 07, 2019 | 152.77 | 156.60 | 152.77 | 155.59 | 5,590,437 | +3.00(+1.97%) |
Jan 04, 2019 | 149.56 | 153.57 | 148.99 | 152.59 | 5,419,033 | +4.40(+2.97%) |
Jan 03, 2019 | 151.02 | 151.02 | 147.83 | 148.19 | 5,486,739 | -3.34(-2.20%) |
Jan 02, 2019 | 149.15 | 152.20 | 148.57 | 151.53 | 4,825,000 | +0.52(+0.34%) |
Dec 31, 2018 | 150.70 | 152.25 | 149.98 | 151.01 | 4,785,716 | +1.41(+0.94%) |
Dec 28, 2018 | 150.48 | 152.15 | 148.18 | 149.60 | 5,179,292 | -0.09(-0.06%) |
Dec 27, 2018 | 146.28 | 149.81 | 143.57 | 149.69 | 5,767,477 | +1.79(+1.21%) |
Dec 26, 2018 | 140.14 | 147.90 | 140.13 | 147.90 | 6,987,085 | +8.91(+6.41%) |
Dec 24, 2018 | 140.76 | 141.85 | 138.94 | 138.98 | 5,174,058 | -2.06(-1.46%) |
Dec 21, 2018 | 143.09 | 147.61 | 140.77 | 141.04 | 14,830,600 | -3.24(-2.24%) |
Dec 20, 2018 | 146.14 | 147.04 | 142.58 | 144.28 | 8,725,096 | -2.99(-2.03%) |
Dec 19, 2018 | 150.22 | 153.76 | 146.57 | 147.26 | 7,955,371 | -2.18(-1.46%) |
Dec 18, 2018 | 148.44 | 151.12 | 148.09 | 149.44 | 5,076,419 | +1.82(+1.23%) |
Dec 17, 2018 | 150.73 | 151.16 | 146.71 | 147.62 | 6,407,877 | -3.80(-2.51%) |
Dec 14, 2018 | 152.03 | 153.92 | 151.12 | 151.42 | 4,852,962 | -1.39(-0.91%) |
Dec 13, 2018 | 153.19 | 153.72 | 151.23 | 152.81 | 6,260,119 | -0.30(-0.20%) |
Dec 12, 2018 | 152.70 | 155.44 | 151.88 | 153.11 | 6,727,518 | +1.76(+1.16%) |
Dec 11, 2018 | 153.19 | 154.33 | 150.50 | 151.35 | 5,407,857 | +0.46(+0.30%) |
Dec 10, 2018 | 152.39 | 152.91 | 147.41 | 150.89 | 6,112,797 | -0.97(-0.64%) |
Dec 07, 2018 | 154.11 | 156.75 | 151.38 | 151.86 | 7,084,134 | -2.79(-1.80%) |
Dec 06, 2018 | 152.48 | 154.72 | 149.81 | 154.65 | 8,546,868 | +0.58(+0.38%) |
Dec 04, 2018 | 159.13 | 160.16 | 153.41 | 154.06 | 8,032,516 | -5.66(-3.54%) |