Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 163.05 | 163.26 | 161.65 | 161.94 | 3,254,729 | -1.14(-0.70%) |
Feb 27, 2019 | 160.80 | 163.74 | 160.74 | 163.09 | 2,213,874 | +1.14(+0.70%) |
Feb 26, 2019 | 161.50 | 163.28 | 161.33 | 161.94 | 2,819,540 | +0.23(+0.14%) |
Feb 25, 2019 | 160.74 | 162.28 | 160.08 | 161.72 | 3,660,303 | +1.97(+1.23%) |
Feb 22, 2019 | 158.38 | 160.91 | 158.31 | 159.75 | 3,256,055 | +1.70(+1.08%) |
Feb 21, 2019 | 158.80 | 159.66 | 157.40 | 158.04 | 3,459,676 | -1.21(-0.76%) |
Feb 20, 2019 | 159.48 | 161.21 | 158.88 | 159.25 | 3,504,603 | -0.04(-0.03%) |
Feb 19, 2019 | 159.99 | 160.57 | 159.19 | 159.29 | 2,661,451 | -1.17(-0.73%) |
Feb 15, 2019 | 160.23 | 161.11 | 158.46 | 160.46 | 3,890,458 | +1.41(+0.89%) |
Feb 14, 2019 | 159.82 | 160.00 | 158.26 | 159.05 | 3,065,211 | -0.72(-0.45%) |
Feb 13, 2019 | 159.97 | 160.74 | 159.28 | 159.77 | 2,560,996 | +0.47(+0.29%) |
Feb 12, 2019 | 158.38 | 159.75 | 157.62 | 159.31 | 2,853,423 | +2.23(+1.42%) |
Feb 11, 2019 | 157.92 | 158.19 | 156.84 | 157.07 | 3,391,487 | -0.18(-0.11%) |
Feb 08, 2019 | 155.06 | 157.29 | 155.06 | 157.25 | 3,076,605 | +1.50(+0.96%) |
Feb 07, 2019 | 161.20 | 161.20 | 154.44 | 155.76 | 4,866,741 | -5.52(-3.42%) |
Feb 06, 2019 | 159.21 | 162.22 | 159.04 | 161.28 | 3,929,738 | +2.07(+1.30%) |
Feb 05, 2019 | 157.42 | 159.84 | 157.02 | 159.21 | 5,730,600 | +1.80(+1.14%) |
Feb 04, 2019 | 158.06 | 158.22 | 155.81 | 157.41 | 3,457,837 | -0.75(-0.48%) |
Feb 01, 2019 | 157.68 | 158.80 | 156.88 | 158.16 | 2,943,775 | -0.03(-0.02%) |
Jan 31, 2019 | 156.22 | 158.60 | 155.49 | 158.19 | 5,196,106 | +1.90(+1.22%) |
Jan 30, 2019 | 159.70 | 160.43 | 151.88 | 156.29 | 9,566,426 | -6.13(-3.77%) |
Jan 29, 2019 | 162.48 | 163.74 | 161.31 | 162.42 | 3,511,839 | +0.14(+0.08%) |
Jan 28, 2019 | 164.84 | 164.84 | 160.64 | 162.28 | 4,951,528 | -5.77(-3.43%) |
Jan 25, 2019 | 170.74 | 170.97 | 166.45 | 168.05 | 5,182,597 | -1.86(-1.09%) |
Jan 24, 2019 | 170.45 | 171.12 | 168.87 | 169.91 | 2,827,870 | -0.50(-0.29%) |
Jan 23, 2019 | 170.77 | 172.43 | 169.20 | 170.41 | 2,268,028 | -0.36(-0.21%) |
Jan 22, 2019 | 171.30 | 172.03 | 169.75 | 170.76 | 3,752,536 | -1.61(-0.93%) |
Jan 18, 2019 | 171.90 | 172.75 | 169.97 | 172.37 | 3,660,676 | +1.66(+0.97%) |
Jan 17, 2019 | 167.72 | 171.23 | 167.38 | 170.71 | 2,769,862 | +2.56(+1.52%) |
Jan 16, 2019 | 168.50 | 169.46 | 167.06 | 168.15 | 3,847,139 | -0.41(-0.25%) |
Jan 15, 2019 | 165.96 | 169.08 | 165.74 | 168.56 | 3,356,697 | +2.20(+1.32%) |
Jan 14, 2019 | 168.66 | 169.09 | 166.26 | 166.37 | 3,995,346 | -3.20(-1.88%) |
Jan 11, 2019 | 169.63 | 169.93 | 167.40 | 169.56 | 3,997,422 | -1.79(-1.05%) |
Jan 10, 2019 | 169.40 | 172.06 | 168.64 | 171.35 | 3,593,209 | +1.95(+1.15%) |
Jan 09, 2019 | 171.08 | 171.54 | 168.78 | 169.40 | 3,360,058 | -0.20(-0.12%) |
Jan 08, 2019 | 168.41 | 170.04 | 166.28 | 169.60 | 3,776,590 | +2.15(+1.28%) |
Jan 07, 2019 | 164.66 | 168.55 | 164.02 | 167.46 | 3,569,829 | +2.22(+1.35%) |
Jan 04, 2019 | 161.87 | 166.14 | 161.34 | 165.23 | 4,959,992 | +5.46(+3.42%) |
Jan 03, 2019 | 162.45 | 164.17 | 159.51 | 159.77 | 4,745,188 | -2.47(-1.52%) |
Jan 02, 2019 | 162.76 | 163.34 | 159.75 | 162.24 | 3,557,629 | -2.34(-1.42%) |
Dec 31, 2018 | 162.27 | 165.54 | 162.00 | 164.58 | 3,270,113 | +3.33(+2.07%) |
Dec 28, 2018 | 162.01 | 164.51 | 160.69 | 161.25 | 2,930,291 | +0.34(+0.21%) |
Dec 27, 2018 | 156.71 | 160.98 | 155.24 | 160.91 | 3,646,717 | +2.09(+1.32%) |
Dec 26, 2018 | 151.37 | 158.97 | 151.23 | 158.82 | 3,391,953 | +8.00(+5.30%) |
Dec 24, 2018 | 151.76 | 154.66 | 150.73 | 150.83 | 2,608,212 | -1.53(-1.00%) |
Dec 21, 2018 | 155.44 | 158.61 | 151.51 | 152.36 | 9,261,279 | -4.01(-2.57%) |
Dec 20, 2018 | 156.46 | 157.71 | 154.48 | 156.37 | 4,407,476 | -0.45(-0.29%) |
Dec 19, 2018 | 158.12 | 162.12 | 154.32 | 156.82 | 4,725,866 | -1.36(-0.86%) |
Dec 18, 2018 | 161.85 | 162.28 | 155.91 | 158.18 | 3,731,870 | -2.52(-1.57%) |
Dec 17, 2018 | 162.53 | 164.40 | 159.49 | 160.70 | 3,453,034 | -1.68(-1.04%) |
Dec 14, 2018 | 164.90 | 165.83 | 162.04 | 162.38 | 3,526,309 | -4.62(-2.76%) |
Dec 13, 2018 | 166.36 | 167.11 | 165.05 | 167.00 | 2,445,116 | +0.95(+0.57%) |
Dec 12, 2018 | 167.47 | 168.62 | 165.96 | 166.05 | 3,152,848 | +0.19(+0.12%) |
Dec 11, 2018 | 165.63 | 167.75 | 164.30 | 165.86 | 3,458,069 | +1.77(+1.08%) |
Dec 10, 2018 | 163.20 | 164.68 | 159.10 | 164.09 | 3,215,261 | +2.24(+1.38%) |
Dec 07, 2018 | 167.31 | 167.74 | 161.52 | 161.85 | 3,728,688 | -6.40(-3.80%) |
Dec 06, 2018 | 165.47 | 168.25 | 163.34 | 168.25 | 3,950,591 | +1.06(+0.63%) |
Dec 04, 2018 | 172.98 | 173.94 | 166.80 | 167.19 | 4,590,601 | -4.37(-2.55%) |