Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 162.37 | 163.50 | 160.86 | 161.45 | 11,099,867 | -1.36(-0.84%) |
Feb 27, 2019 | 162.90 | 163.93 | 160.41 | 162.81 | 12,687,957 | -1.32(-0.80%) |
Feb 26, 2019 | 164.34 | 166.24 | 163.80 | 164.13 | 13,648,555 | -0.49(-0.30%) |
Feb 25, 2019 | 163.07 | 166.07 | 162.90 | 164.62 | 18,080,938 | +2.73(+1.69%) |
Feb 22, 2019 | 160.58 | 162.41 | 160.31 | 161.89 | 15,858,400 | +1.85(+1.16%) |
Feb 21, 2019 | 161.93 | 162.24 | 159.59 | 160.04 | 15,547,129 | -2.52(-1.55%) |
Feb 20, 2019 | 162.25 | 163.72 | 161.25 | 162.56 | 11,760,733 | +0.27(+0.17%) |
Feb 19, 2019 | 160.50 | 164.15 | 160.33 | 162.29 | 14,332,706 | -0.21(-0.13%) |
Feb 15, 2019 | 164.51 | 164.70 | 160.86 | 162.50 | 15,504,400 | -1.45(-0.88%) |
Feb 14, 2019 | 163.19 | 164.87 | 162.25 | 163.95 | 12,727,902 | -0.12(-0.07%) |
Feb 13, 2019 | 165.38 | 166.22 | 163.73 | 164.07 | 14,185,723 | -0.97(-0.59%) |
Feb 12, 2019 | 166.86 | 168.34 | 164.50 | 165.04 | 16,255,891 | -0.75(-0.45%) |
Feb 11, 2019 | 167.90 | 168.30 | 165.08 | 165.79 | 12,700,544 | -1.54(-0.92%) |
Feb 08, 2019 | 164.47 | 167.37 | 164.21 | 167.33 | 12,561,400 | +0.95(+0.57%) |
Feb 07, 2019 | 168.20 | 169.24 | 165.25 | 166.38 | 17,210,836 | -4.11(-2.41%) |
Feb 06, 2019 | 171.20 | 172.47 | 169.27 | 170.49 | 13,264,899 | -0.67(-0.39%) |
Feb 05, 2019 | 169.15 | 171.98 | 168.69 | 171.16 | 21,731,780 | +1.91(+1.13%) |
Feb 04, 2019 | 165.70 | 169.30 | 163.62 | 169.25 | 19,991,964 | +3.54(+2.14%) |
Feb 01, 2019 | 165.84 | 169.10 | 165.66 | 165.71 | 30,806,500 | -0.98(-0.59%) |
Jan 31, 2019 | 165.60 | 171.68 | 165.00 | 166.69 | 77,094,376 | +16.27(+10.82%) |
Jan 30, 2019 | 146.22 | 150.95 | 145.70 | 150.42 | 44,111,816 | +6.23(+4.32%) |
Jan 29, 2019 | 148.09 | 148.10 | 143.43 | 144.19 | 17,493,228 | -3.28(-2.22%) |
Jan 28, 2019 | 148.05 | 148.96 | 146.21 | 147.47 | 15,492,123 | -1.54(-1.03%) |
Jan 25, 2019 | 147.48 | 149.83 | 146.54 | 149.01 | 22,250,900 | +3.18(+2.18%) |
Jan 24, 2019 | 144.64 | 146.44 | 142.52 | 145.83 | 20,943,012 | +1.53(+1.06%) |
Jan 23, 2019 | 148.28 | 148.80 | 143.05 | 144.30 | 20,081,904 | -3.27(-2.22%) |
Jan 22, 2019 | 149.20 | 151.53 | 146.37 | 147.57 | 22,358,856 | -2.47(-1.65%) |
Jan 18, 2019 | 149.75 | 152.43 | 148.55 | 150.04 | 31,029,600 | +1.74(+1.17%) |
Jan 17, 2019 | 146.95 | 149.00 | 146.50 | 148.30 | 15,514,934 | +0.76(+0.52%) |
Jan 16, 2019 | 149.00 | 149.65 | 147.00 | 147.54 | 18,011,042 | -1.41(-0.95%) |
Jan 15, 2019 | 146.01 | 150.68 | 145.99 | 148.95 | 24,048,216 | +3.53(+2.43%) |
Jan 14, 2019 | 142.00 | 146.57 | 141.27 | 145.42 | 20,483,828 | +1.62(+1.13%) |
Jan 11, 2019 | 143.15 | 145.36 | 142.57 | 143.80 | 12,908,000 | -0.20(-0.14%) |
Jan 10, 2019 | 143.08 | 144.56 | 140.84 | 144.00 | 16,072,764 | -0.23(-0.16%) |
Jan 09, 2019 | 142.95 | 144.70 | 141.27 | 144.23 | 22,132,892 | +1.70(+1.19%) |
Jan 08, 2019 | 139.89 | 143.14 | 139.54 | 142.53 | 26,204,796 | +4.48(+3.25%) |
Jan 07, 2019 | 137.56 | 138.87 | 135.91 | 138.05 | 20,012,592 | +0.10(+0.07%) |
Jan 04, 2019 | 134.01 | 138.00 | 133.75 | 137.95 | 29,002,000 | +6.21(+4.71%) |
Jan 03, 2019 | 134.69 | 137.17 | 131.12 | 131.74 | 22,700,892 | -3.94(-2.90%) |
Jan 02, 2019 | 128.99 | 137.51 | 128.56 | 135.68 | 28,035,754 | +4.59(+3.50%) |
Dec 31, 2018 | 134.45 | 134.64 | 129.95 | 131.09 | 24,625,300 | -2.11(-1.58%) |
Dec 28, 2018 | 135.34 | 135.92 | 132.20 | 133.20 | 22,627,500 | -1.32(-0.98%) |
Dec 27, 2018 | 132.44 | 134.99 | 129.67 | 134.52 | 30,316,422 | +0.34(+0.25%) |
Dec 26, 2018 | 126.00 | 134.24 | 125.89 | 134.18 | 39,639,872 | +10.12(+8.16%) |
Dec 24, 2018 | 123.10 | 129.74 | 123.02 | 124.06 | 22,066,000 | -0.89(-0.71%) |
Dec 21, 2018 | 133.39 | 134.90 | 123.42 | 124.95 | 56,901,400 | -8.45(-6.33%) |
Dec 20, 2018 | 130.70 | 135.57 | 130.00 | 133.40 | 40,215,180 | +0.16(+0.12%) |
Dec 19, 2018 | 141.21 | 144.91 | 132.50 | 133.24 | 57,320,660 | -10.42(-7.25%) |
Dec 18, 2018 | 141.08 | 145.93 | 139.83 | 143.66 | 23,715,214 | +3.47(+2.48%) |
Dec 17, 2018 | 143.08 | 144.92 | 138.42 | 140.19 | 23,846,868 | -3.87(-2.69%) |
Dec 14, 2018 | 143.34 | 146.01 | 142.51 | 144.06 | 21,785,800 | -0.95(-0.66%) |
Dec 13, 2018 | 145.57 | 145.85 | 143.19 | 145.01 | 18,098,040 | +0.51(+0.35%) |
Dec 12, 2018 | 143.08 | 147.19 | 142.51 | 144.50 | 23,668,214 | +2.42(+1.70%) |
Dec 11, 2018 | 143.88 | 143.88 | 141.10 | 142.08 | 19,437,212 | +0.23(+0.16%) |
Dec 10, 2018 | 139.60 | 143.05 | 139.01 | 141.85 | 26,408,210 | +4.43(+3.22%) |
Dec 07, 2018 | 139.25 | 140.87 | 136.66 | 137.42 | 21,195,400 | -2.21(-1.58%) |
Dec 06, 2018 | 133.82 | 139.70 | 133.67 | 139.63 | 27,709,522 | +1.70(+1.23%) |
Dec 04, 2018 | 140.73 | 143.39 | 137.16 | 137.93 | 30,307,400 | -3.16(-2.24%) |