Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 173.12 | 174.46 | 172.55 | 173.96 | 435,116 | +0.10(+0.06%) |
Feb 27, 2019 | 175.26 | 175.26 | 171.97 | 173.86 | 1,043,497 | -2.11(-1.20%) |
Feb 26, 2019 | 176.59 | 177.29 | 175.42 | 175.97 | 304,577 | -1.11(-0.63%) |
Feb 25, 2019 | 178.27 | 179.16 | 176.95 | 177.08 | 829,006 | +1.45(+0.82%) |
Feb 22, 2019 | 175.13 | 175.88 | 174.44 | 175.63 | 309,996 | +1.86(+1.07%) |
Feb 21, 2019 | 175.08 | 175.47 | 173.26 | 173.76 | 405,902 | -1.30(-0.74%) |
Feb 20, 2019 | 174.00 | 176.16 | 174.00 | 175.06 | 365,150 | +1.48(+0.85%) |
Feb 19, 2019 | 173.03 | 174.70 | 172.82 | 173.58 | 416,467 | -0.24(-0.14%) |
Feb 15, 2019 | 174.30 | 174.78 | 172.88 | 173.82 | 261,305 | +0.89(+0.51%) |
Feb 14, 2019 | 171.88 | 174.21 | 171.69 | 172.93 | 353,712 | +0.46(+0.27%) |
Feb 13, 2019 | 172.77 | 173.80 | 171.96 | 172.47 | 319,183 | +0.55(+0.32%) |
Feb 12, 2019 | 170.43 | 172.34 | 170.19 | 171.92 | 711,149 | +3.56(+2.11%) |
Feb 11, 2019 | 167.92 | 168.79 | 167.02 | 168.36 | 261,073 | +0.82(+0.49%) |
Feb 08, 2019 | 165.52 | 167.88 | 164.61 | 167.53 | 662,874 | -0.29(-0.17%) |
Feb 07, 2019 | 169.45 | 170.22 | 166.35 | 167.83 | 1,218,165 | -3.72(-2.17%) |
Feb 06, 2019 | 169.12 | 172.91 | 169.12 | 171.55 | 906,902 | +4.50(+2.69%) |
Feb 05, 2019 | 166.15 | 167.86 | 165.86 | 167.05 | 456,049 | +0.76(+0.46%) |
Feb 04, 2019 | 165.37 | 166.31 | 164.17 | 166.29 | 221,007 | +0.83(+0.50%) |
Feb 01, 2019 | 163.69 | 166.26 | 163.61 | 165.46 | 533,277 | +1.96(+1.20%) |
Jan 31, 2019 | 163.25 | 164.97 | 162.00 | 163.50 | 521,625 | -0.08(-0.05%) |
Jan 30, 2019 | 161.81 | 164.15 | 159.97 | 163.58 | 1,105,391 | +4.61(+2.90%) |
Jan 29, 2019 | 161.30 | 161.82 | 158.69 | 158.97 | 1,547,860 | -2.33(-1.44%) |
Jan 28, 2019 | 158.56 | 162.59 | 158.05 | 161.29 | 862,169 | -3.25(-1.97%) |
Jan 25, 2019 | 161.84 | 165.22 | 160.71 | 164.54 | 1,100,776 | +3.34(+2.07%) |
Jan 24, 2019 | 155.81 | 161.76 | 155.76 | 161.20 | 2,093,120 | +8.85(+5.81%) |
Jan 23, 2019 | 154.28 | 154.90 | 151.00 | 152.35 | 740,328 | -1.08(-0.70%) |
Jan 22, 2019 | 156.45 | 156.45 | 152.29 | 153.43 | 750,100 | -4.54(-2.88%) |
Jan 18, 2019 | 155.59 | 158.92 | 155.10 | 157.97 | 554,296 | +4.00(+2.60%) |
Jan 17, 2019 | 151.50 | 155.16 | 150.65 | 153.97 | 1,103,178 | +1.41(+0.92%) |
Jan 16, 2019 | 154.24 | 155.16 | 152.56 | 152.56 | 301,058 | -1.41(-0.92%) |
Jan 15, 2019 | 153.93 | 155.62 | 153.33 | 153.97 | 310,521 | +0.45(+0.29%) |
Jan 14, 2019 | 154.30 | 154.56 | 152.74 | 153.52 | 300,499 | -2.54(-1.63%) |
Jan 11, 2019 | 153.73 | 157.34 | 153.23 | 156.06 | 454,273 | +1.66(+1.07%) |
Jan 10, 2019 | 151.53 | 154.66 | 151.43 | 154.40 | 442,442 | +1.35(+0.88%) |
Jan 09, 2019 | 150.57 | 153.69 | 150.57 | 153.05 | 811,401 | +3.84(+2.57%) |
Jan 08, 2019 | 151.49 | 151.49 | 147.30 | 149.21 | 538,573 | -0.65(-0.44%) |
Jan 07, 2019 | 147.59 | 151.30 | 146.97 | 149.87 | 591,330 | +2.72(+1.85%) |
Jan 04, 2019 | 143.43 | 147.66 | 142.92 | 147.15 | 893,232 | +6.35(+4.51%) |
Jan 03, 2019 | 146.11 | 147.03 | 140.73 | 140.80 | 1,080,920 | -8.72(-5.83%) |
Jan 02, 2019 | 145.52 | 150.85 | 145.37 | 149.52 | 805,796 | +0.96(+0.64%) |
Dec 31, 2018 | 149.06 | 149.72 | 147.02 | 148.56 | 777,261 | +1.03(+0.70%) |
Dec 28, 2018 | 147.21 | 150.20 | 146.35 | 147.53 | 356,152 | +1.05(+0.72%) |
Dec 27, 2018 | 143.29 | 146.50 | 141.56 | 146.48 | 950,766 | +0.96(+0.66%) |
Dec 26, 2018 | 139.56 | 145.52 | 137.09 | 145.52 | 1,484,955 | +8.24(+6.00%) |
Dec 24, 2018 | 140.20 | 141.77 | 137.28 | 137.28 | 929,988 | -4.15(-2.93%) |
Dec 21, 2018 | 144.79 | 146.44 | 141.04 | 141.43 | 978,679 | -2.44(-1.70%) |
Dec 20, 2018 | 144.81 | 147.16 | 141.95 | 143.87 | 1,146,500 | -1.00(-0.69%) |
Dec 19, 2018 | 150.47 | 152.19 | 144.25 | 144.88 | 1,064,243 | -6.44(-4.25%) |
Dec 18, 2018 | 150.60 | 153.66 | 150.58 | 151.31 | 884,896 | +1.97(+1.32%) |
Dec 17, 2018 | 151.09 | 153.30 | 148.40 | 149.35 | 414,168 | -1.96(-1.30%) |
Dec 14, 2018 | 151.70 | 154.29 | 151.18 | 151.31 | 481,063 | -2.17(-1.42%) |
Dec 13, 2018 | 154.96 | 155.71 | 152.82 | 153.48 | 473,172 | -0.32(-0.21%) |
Dec 12, 2018 | 154.12 | 156.16 | 152.88 | 153.80 | 495,255 | +2.15(+1.42%) |
Dec 11, 2018 | 153.38 | 155.20 | 150.79 | 151.65 | 879,070 | +0.96(+0.64%) |
Dec 10, 2018 | 148.25 | 151.37 | 147.88 | 150.68 | 569,088 | +1.91(+1.28%) |
Dec 07, 2018 | 154.30 | 154.54 | 147.93 | 148.78 | 690,106 | -5.76(-3.73%) |
Dec 06, 2018 | 150.99 | 154.54 | 150.21 | 154.54 | 1,889,098 | -0.79(-0.51%) |
Dec 04, 2018 | 161.84 | 162.22 | 155.12 | 155.33 | 732,761 | -7.80(-4.78%) |