Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 172.98 | 174.32 | 172.41 | 173.82 | 435,468 | +0.10(+0.06%) |
Feb 27, 2019 | 175.12 | 175.12 | 171.83 | 173.72 | 1,044,341 | -2.11(-1.20%) |
Feb 26, 2019 | 176.45 | 177.15 | 175.28 | 175.83 | 304,824 | -1.11(-0.63%) |
Feb 25, 2019 | 178.13 | 179.01 | 176.81 | 176.93 | 829,677 | +1.45(+0.82%) |
Feb 22, 2019 | 174.99 | 175.74 | 174.30 | 175.49 | 310,246 | +1.86(+1.07%) |
Feb 21, 2019 | 174.94 | 175.33 | 173.12 | 173.62 | 406,231 | -1.30(-0.74%) |
Feb 20, 2019 | 173.86 | 176.02 | 173.86 | 174.92 | 365,445 | +1.48(+0.85%) |
Feb 19, 2019 | 172.88 | 174.56 | 172.68 | 173.44 | 416,804 | -0.24(-0.14%) |
Feb 15, 2019 | 174.16 | 174.63 | 172.74 | 173.68 | 261,516 | +0.89(+0.51%) |
Feb 14, 2019 | 171.74 | 174.07 | 171.55 | 172.79 | 353,998 | +0.46(+0.27%) |
Feb 13, 2019 | 172.63 | 173.66 | 171.82 | 172.33 | 319,441 | +0.55(+0.32%) |
Feb 12, 2019 | 170.29 | 172.20 | 170.05 | 171.78 | 711,724 | +3.56(+2.11%) |
Feb 11, 2019 | 167.79 | 168.66 | 166.89 | 168.22 | 261,285 | +0.82(+0.49%) |
Feb 08, 2019 | 165.38 | 167.75 | 164.47 | 167.40 | 663,410 | -0.29(-0.18%) |
Feb 07, 2019 | 169.31 | 170.09 | 166.22 | 167.69 | 1,219,151 | -3.72(-2.17%) |
Feb 06, 2019 | 168.98 | 172.77 | 168.98 | 171.41 | 907,636 | +4.49(+2.69%) |
Feb 05, 2019 | 166.02 | 167.72 | 165.72 | 166.92 | 456,418 | +0.76(+0.46%) |
Feb 04, 2019 | 165.23 | 166.18 | 164.04 | 166.16 | 221,186 | +0.83(+0.50%) |
Feb 01, 2019 | 163.56 | 166.12 | 163.48 | 165.33 | 533,709 | +1.96(+1.20%) |
Jan 31, 2019 | 163.11 | 164.84 | 161.86 | 163.37 | 522,047 | -0.08(-0.05%) |
Jan 30, 2019 | 161.68 | 164.02 | 159.84 | 163.44 | 1,106,285 | +4.61(+2.90%) |
Jan 29, 2019 | 161.17 | 161.69 | 158.56 | 158.84 | 1,549,113 | -2.33(-1.44%) |
Jan 28, 2019 | 158.43 | 162.46 | 157.92 | 161.16 | 862,867 | -3.25(-1.97%) |
Jan 25, 2019 | 161.71 | 165.09 | 160.58 | 164.41 | 1,101,667 | +3.34(+2.07%) |
Jan 24, 2019 | 155.69 | 161.63 | 155.63 | 161.07 | 2,094,813 | +8.84(+5.81%) |
Jan 23, 2019 | 154.15 | 154.78 | 150.88 | 152.22 | 740,927 | -1.08(-0.70%) |
Jan 22, 2019 | 156.32 | 156.32 | 152.17 | 153.30 | 750,707 | -4.54(-2.88%) |
Jan 18, 2019 | 155.46 | 158.79 | 154.98 | 157.84 | 554,744 | +4.00(+2.60%) |
Jan 17, 2019 | 151.37 | 155.03 | 150.53 | 153.84 | 1,104,071 | +1.41(+0.93%) |
Jan 16, 2019 | 154.12 | 155.03 | 152.43 | 152.43 | 301,302 | -1.41(-0.92%) |
Jan 15, 2019 | 153.80 | 155.50 | 153.21 | 153.84 | 310,772 | +0.45(+0.29%) |
Jan 14, 2019 | 154.17 | 154.44 | 152.61 | 153.40 | 300,742 | -2.54(-1.63%) |
Jan 11, 2019 | 153.60 | 157.21 | 153.10 | 155.93 | 454,641 | +1.66(+1.07%) |
Jan 10, 2019 | 151.41 | 154.53 | 151.31 | 154.28 | 442,800 | +1.35(+0.88%) |
Jan 09, 2019 | 150.45 | 153.57 | 150.45 | 152.92 | 812,058 | +3.83(+2.57%) |
Jan 08, 2019 | 151.36 | 151.36 | 147.18 | 149.09 | 539,009 | -0.65(-0.44%) |
Jan 07, 2019 | 147.47 | 151.18 | 146.85 | 149.75 | 591,808 | +2.72(+1.85%) |
Jan 04, 2019 | 143.31 | 147.54 | 142.80 | 147.03 | 893,955 | +6.35(+4.51%) |
Jan 03, 2019 | 145.99 | 146.91 | 140.62 | 140.68 | 1,081,794 | -8.71(-5.83%) |
Jan 02, 2019 | 145.40 | 150.73 | 145.25 | 149.40 | 806,448 | +0.96(+0.64%) |
Dec 31, 2018 | 148.94 | 149.59 | 146.90 | 148.44 | 777,890 | +1.03(+0.70%) |
Dec 28, 2018 | 147.09 | 150.08 | 146.24 | 147.41 | 356,440 | +1.05(+0.72%) |
Dec 27, 2018 | 143.17 | 146.38 | 141.45 | 146.36 | 951,535 | +0.96(+0.66%) |
Dec 26, 2018 | 139.44 | 145.40 | 136.97 | 145.40 | 1,486,156 | +8.23(+6.00%) |
Dec 24, 2018 | 140.09 | 141.66 | 137.17 | 137.17 | 930,740 | -4.14(-2.93%) |
Dec 21, 2018 | 144.68 | 146.32 | 140.93 | 141.32 | 979,471 | -2.44(-1.70%) |
Dec 20, 2018 | 144.69 | 147.04 | 141.84 | 143.76 | 1,147,428 | -1.00(-0.69%) |
Dec 19, 2018 | 150.35 | 152.06 | 144.14 | 144.76 | 1,065,104 | -6.43(-4.25%) |
Dec 18, 2018 | 150.48 | 153.54 | 150.46 | 151.19 | 885,612 | +1.97(+1.32%) |
Dec 17, 2018 | 150.97 | 153.18 | 148.28 | 149.22 | 414,503 | -1.96(-1.30%) |
Dec 14, 2018 | 151.58 | 154.17 | 151.05 | 151.18 | 481,452 | -2.17(-1.42%) |
Dec 13, 2018 | 154.84 | 155.58 | 152.69 | 153.36 | 473,555 | -0.32(-0.21%) |
Dec 12, 2018 | 154.00 | 156.04 | 152.75 | 153.68 | 495,655 | +2.15(+1.42%) |
Dec 11, 2018 | 153.25 | 155.07 | 150.66 | 151.52 | 879,781 | +0.96(+0.64%) |
Dec 10, 2018 | 148.13 | 151.25 | 147.76 | 150.56 | 569,548 | +1.91(+1.28%) |
Dec 07, 2018 | 154.18 | 154.41 | 147.81 | 148.66 | 690,664 | -5.76(-3.73%) |
Dec 06, 2018 | 150.86 | 154.41 | 150.09 | 154.41 | 1,890,627 | -0.79(-0.51%) |
Dec 04, 2018 | 161.71 | 162.09 | 155.00 | 155.21 | 733,354 | -7.80(-4.78%) |