Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 163.01 | 163.22 | 161.60 | 161.90 | 3,255,611 | -1.14(-0.70%) |
Feb 27, 2019 | 160.76 | 163.70 | 160.69 | 163.04 | 2,214,474 | +1.14(+0.70%) |
Feb 26, 2019 | 161.46 | 163.24 | 161.29 | 161.90 | 2,820,304 | +0.23(+0.14%) |
Feb 25, 2019 | 160.69 | 162.23 | 160.03 | 161.67 | 3,661,295 | +1.97(+1.23%) |
Feb 22, 2019 | 158.33 | 160.86 | 158.26 | 159.70 | 3,256,938 | +1.70(+1.08%) |
Feb 21, 2019 | 158.76 | 159.62 | 157.36 | 158.00 | 3,460,613 | -1.21(-0.76%) |
Feb 20, 2019 | 159.44 | 161.17 | 158.84 | 159.21 | 3,505,552 | -0.04(-0.03%) |
Feb 19, 2019 | 159.95 | 160.53 | 159.15 | 159.25 | 2,662,172 | -1.17(-0.73%) |
Feb 15, 2019 | 160.19 | 161.07 | 158.42 | 160.42 | 3,891,513 | +1.41(+0.89%) |
Feb 14, 2019 | 159.78 | 159.96 | 158.22 | 159.00 | 3,066,041 | -0.72(-0.45%) |
Feb 13, 2019 | 159.93 | 160.69 | 159.24 | 159.73 | 2,561,690 | +0.47(+0.29%) |
Feb 12, 2019 | 158.33 | 159.71 | 157.57 | 159.26 | 2,854,196 | +2.23(+1.42%) |
Feb 11, 2019 | 157.88 | 158.15 | 156.80 | 157.03 | 3,392,406 | -0.18(-0.11%) |
Feb 08, 2019 | 155.02 | 157.25 | 155.02 | 157.21 | 3,077,439 | +1.50(+0.96%) |
Feb 07, 2019 | 161.16 | 161.16 | 154.40 | 155.71 | 4,868,060 | -5.52(-3.42%) |
Feb 06, 2019 | 159.16 | 162.17 | 158.99 | 161.23 | 3,930,803 | +2.07(+1.30%) |
Feb 05, 2019 | 157.38 | 159.80 | 156.97 | 159.16 | 5,732,153 | +1.80(+1.14%) |
Feb 04, 2019 | 158.02 | 158.17 | 155.76 | 157.36 | 3,458,775 | -0.75(-0.48%) |
Feb 01, 2019 | 157.64 | 158.76 | 156.84 | 158.12 | 2,944,573 | -0.03(-0.02%) |
Jan 31, 2019 | 156.18 | 158.56 | 155.44 | 158.15 | 5,197,514 | +1.90(+1.22%) |
Jan 30, 2019 | 159.65 | 160.39 | 151.84 | 156.25 | 9,569,018 | -6.13(-3.77%) |
Jan 29, 2019 | 162.43 | 163.69 | 161.27 | 162.37 | 3,512,790 | +0.13(+0.08%) |
Jan 28, 2019 | 164.79 | 164.79 | 160.60 | 162.24 | 4,952,870 | -5.76(-3.43%) |
Jan 25, 2019 | 170.69 | 170.93 | 166.41 | 168.00 | 5,184,002 | -1.86(-1.09%) |
Jan 24, 2019 | 170.40 | 171.07 | 168.82 | 169.86 | 2,828,636 | -0.50(-0.29%) |
Jan 23, 2019 | 170.72 | 172.38 | 169.15 | 170.36 | 2,268,643 | -0.36(-0.21%) |
Jan 22, 2019 | 171.26 | 171.98 | 169.70 | 170.72 | 3,753,553 | -1.61(-0.93%) |
Jan 18, 2019 | 171.86 | 172.70 | 169.92 | 172.32 | 3,661,668 | +1.66(+0.97%) |
Jan 17, 2019 | 167.67 | 171.18 | 167.34 | 170.67 | 2,770,613 | +2.56(+1.52%) |
Jan 16, 2019 | 168.45 | 169.41 | 167.01 | 168.10 | 3,848,182 | -0.41(-0.25%) |
Jan 15, 2019 | 165.92 | 169.03 | 165.70 | 168.52 | 3,357,606 | +2.20(+1.32%) |
Jan 14, 2019 | 168.61 | 169.04 | 166.22 | 166.32 | 3,996,429 | -3.19(-1.88%) |
Jan 11, 2019 | 169.58 | 169.88 | 167.35 | 169.52 | 3,998,505 | -1.79(-1.05%) |
Jan 10, 2019 | 169.36 | 172.02 | 168.59 | 171.31 | 3,594,183 | +1.95(+1.15%) |
Jan 09, 2019 | 171.04 | 171.49 | 168.73 | 169.36 | 3,360,969 | -0.20(-0.12%) |
Jan 08, 2019 | 168.37 | 169.99 | 166.24 | 169.56 | 3,777,614 | +2.15(+1.28%) |
Jan 07, 2019 | 164.61 | 168.50 | 163.97 | 167.41 | 3,570,797 | +2.22(+1.35%) |
Jan 04, 2019 | 161.82 | 166.10 | 161.30 | 165.19 | 4,961,337 | +5.46(+3.42%) |
Jan 03, 2019 | 162.41 | 164.12 | 159.47 | 159.73 | 4,746,474 | -2.47(-1.52%) |
Jan 02, 2019 | 162.72 | 163.30 | 159.70 | 162.20 | 3,558,593 | -2.34(-1.42%) |
Dec 31, 2018 | 162.22 | 165.49 | 161.95 | 164.54 | 3,270,999 | +3.33(+2.07%) |
Dec 28, 2018 | 161.97 | 164.47 | 160.64 | 161.21 | 2,931,086 | +0.34(+0.21%) |
Dec 27, 2018 | 156.67 | 160.94 | 155.20 | 160.87 | 3,647,705 | +2.09(+1.32%) |
Dec 26, 2018 | 151.33 | 158.93 | 151.19 | 158.78 | 3,392,872 | +8.00(+5.30%) |
Dec 24, 2018 | 151.72 | 154.62 | 150.69 | 150.79 | 2,608,919 | -1.53(-1.00%) |
Dec 21, 2018 | 155.39 | 158.57 | 151.47 | 152.32 | 9,263,789 | -4.01(-2.57%) |
Dec 20, 2018 | 156.42 | 157.67 | 154.44 | 156.33 | 4,408,671 | -0.45(-0.29%) |
Dec 19, 2018 | 158.07 | 162.08 | 154.28 | 156.78 | 4,727,147 | -1.36(-0.86%) |
Dec 18, 2018 | 161.81 | 162.23 | 155.87 | 158.14 | 3,732,881 | -2.52(-1.57%) |
Dec 17, 2018 | 162.48 | 164.35 | 159.44 | 160.66 | 3,453,970 | -1.68(-1.04%) |
Dec 14, 2018 | 164.85 | 165.79 | 161.99 | 162.34 | 3,527,265 | -4.61(-2.76%) |
Dec 13, 2018 | 166.31 | 167.06 | 165.00 | 166.96 | 2,445,779 | +0.95(+0.57%) |
Dec 12, 2018 | 167.43 | 168.57 | 165.92 | 166.01 | 3,153,702 | +0.19(+0.12%) |
Dec 11, 2018 | 165.59 | 167.70 | 164.26 | 165.81 | 3,459,006 | +1.77(+1.08%) |
Dec 10, 2018 | 163.15 | 164.64 | 159.06 | 164.05 | 3,216,132 | +2.24(+1.38%) |
Dec 07, 2018 | 167.26 | 167.69 | 161.48 | 161.81 | 3,729,698 | -6.40(-3.80%) |
Dec 06, 2018 | 165.43 | 168.21 | 163.30 | 168.21 | 3,951,662 | +1.06(+0.63%) |
Dec 04, 2018 | 172.93 | 173.90 | 166.75 | 167.15 | 4,591,845 | -4.37(-2.55%) |