Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 146.67 | 147.03 | 146.00 | 146.38 | 19,314,612 | -0.50(-0.34%) |
Feb 27, 2019 | 146.11 | 147.00 | 145.76 | 146.89 | 19,457,822 | +0.57(+0.39%) |
Feb 26, 2019 | 147.53 | 147.70 | 146.48 | 146.32 | 23,005,844 | -1.38(-0.94%) |
Feb 25, 2019 | 148.53 | 148.92 | 147.60 | 147.70 | 19,189,526 | +0.04(+0.03%) |
Feb 22, 2019 | 146.84 | 147.77 | 146.68 | 147.66 | 21,861,766 | +1.27(+0.87%) |
Feb 21, 2019 | 146.71 | 146.93 | 145.71 | 146.39 | 18,729,380 | -0.56(-0.38%) |
Feb 20, 2019 | 146.27 | 147.13 | 146.15 | 146.95 | 19,596,264 | +0.69(+0.47%) |
Feb 19, 2019 | 145.23 | 146.68 | 145.23 | 146.26 | 16,966,428 | +0.40(+0.27%) |
Feb 15, 2019 | 144.51 | 145.88 | 144.04 | 145.86 | 29,175,226 | +2.29(+1.59%) |
Feb 14, 2019 | 142.46 | 144.13 | 142.29 | 143.57 | 19,542,382 | +0.33(+0.23%) |
Feb 13, 2019 | 143.25 | 143.56 | 142.57 | 143.25 | 16,601,413 | +0.40(+0.28%) |
Feb 12, 2019 | 141.84 | 143.03 | 141.81 | 142.84 | 22,235,896 | +1.76(+1.25%) |
Feb 11, 2019 | 140.32 | 141.12 | 139.71 | 141.08 | 17,529,434 | +1.17(+0.83%) |
Feb 08, 2019 | 139.17 | 139.96 | 138.65 | 139.91 | 14,419,353 | +0.15(+0.11%) |
Feb 07, 2019 | 139.98 | 140.71 | 138.55 | 139.76 | 24,461,878 | -1.16(-0.82%) |
Feb 06, 2019 | 141.02 | 141.33 | 140.15 | 140.92 | 14,689,221 | -0.18(-0.13%) |
Feb 05, 2019 | 140.99 | 141.54 | 140.28 | 141.10 | 19,586,706 | +0.15(+0.11%) |
Feb 04, 2019 | 139.50 | 140.96 | 139.01 | 140.95 | 22,723,208 | +1.66(+1.19%) |
Feb 01, 2019 | 139.44 | 139.75 | 138.73 | 139.29 | 18,269,512 | +0.11(+0.08%) |
Jan 31, 2019 | 137.82 | 139.40 | 137.75 | 139.17 | 29,183,512 | +1.18(+0.85%) |
Jan 30, 2019 | 137.23 | 138.50 | 136.02 | 138.00 | 27,305,794 | +1.49(+1.09%) |
Jan 29, 2019 | 136.98 | 137.08 | 136.21 | 136.50 | 12,930,134 | -0.33(-0.24%) |
Jan 28, 2019 | 136.28 | 137.17 | 135.73 | 136.83 | 24,372,740 | -0.74(-0.54%) |
Jan 25, 2019 | 136.90 | 137.85 | 136.72 | 137.57 | 23,848,538 | +2.01(+1.48%) |
Jan 24, 2019 | 134.85 | 136.09 | 134.76 | 135.56 | 18,153,138 | +0.55(+0.41%) |
Jan 23, 2019 | 135.68 | 136.49 | 133.94 | 135.01 | 22,072,498 | -0.37(-0.28%) |
Jan 22, 2019 | 136.75 | 137.03 | 134.50 | 135.38 | 29,707,038 | -2.17(-1.58%) |
Jan 18, 2019 | 136.88 | 138.11 | 136.32 | 137.56 | 30,317,486 | +1.40(+1.03%) |
Jan 17, 2019 | 134.44 | 136.62 | 134.42 | 136.16 | 20,620,878 | +1.22(+0.91%) |
Jan 16, 2019 | 134.15 | 135.62 | 134.14 | 134.94 | 22,282,624 | +1.09(+0.82%) |
Jan 15, 2019 | 133.19 | 134.12 | 132.67 | 133.84 | 27,484,108 | +1.03(+0.77%) |
Jan 14, 2019 | 133.35 | 133.93 | 132.67 | 132.81 | 31,244,574 | -1.34(-1.00%) |
Jan 11, 2019 | 133.53 | 134.44 | 133.22 | 134.15 | 24,021,510 | +0.04(+0.03%) |
Jan 10, 2019 | 132.64 | 134.19 | 131.97 | 134.11 | 24,466,854 | +0.69(+0.52%) |
Jan 09, 2019 | 132.79 | 133.88 | 132.23 | 133.42 | 27,510,324 | +1.09(+0.83%) |
Jan 08, 2019 | 131.46 | 132.39 | 130.15 | 132.33 | 29,247,728 | +2.00(+1.53%) |
Jan 07, 2019 | 128.16 | 131.06 | 127.67 | 130.33 | 32,637,494 | +2.24(+1.75%) |
Jan 04, 2019 | 125.04 | 128.47 | 124.84 | 128.09 | 37,866,680 | +4.61(+3.74%) |
Jan 03, 2019 | 125.03 | 125.71 | 122.92 | 123.48 | 31,301,482 | -2.25(-1.79%) |
Jan 02, 2019 | 123.40 | 126.20 | 122.82 | 125.73 | 29,222,408 | +0.71(+0.57%) |
Dec 31, 2018 | 124.85 | 125.16 | 123.06 | 125.02 | 31,245,646 | +0.97(+0.78%) |
Dec 28, 2018 | 123.69 | 126.06 | 122.82 | 124.05 | 38,551,180 | +0.36(+0.29%) |
Dec 27, 2018 | 121.63 | 123.69 | 119.39 | 123.69 | 42,309,592 | +0.51(+0.42%) |
Dec 26, 2018 | 117.91 | 123.34 | 117.47 | 123.18 | 42,746,712 | +5.65(+4.81%) |
Dec 24, 2018 | 119.26 | 119.95 | 117.49 | 117.53 | 30,605,594 | -2.32(-1.94%) |
Dec 21, 2018 | 123.60 | 124.13 | 119.49 | 119.86 | 63,624,660 | -3.19(-2.59%) |
Dec 20, 2018 | 124.77 | 125.50 | 121.59 | 123.05 | 61,947,640 | -2.06(-1.65%) |
Dec 19, 2018 | 127.73 | 129.48 | 124.41 | 125.11 | 51,025,348 | -2.66(-2.08%) |
Dec 18, 2018 | 129.09 | 129.95 | 127.25 | 127.77 | 45,258,300 | -0.16(-0.12%) |
Dec 17, 2018 | 130.41 | 131.54 | 127.13 | 127.93 | 39,047,904 | -2.91(-2.23%) |
Dec 14, 2018 | 131.89 | 133.28 | 130.37 | 130.85 | 25,830,920 | -2.01(-1.51%) |
Dec 13, 2018 | 135.15 | 135.57 | 132.64 | 132.86 | 24,928,568 | -1.91(-1.42%) |
Dec 12, 2018 | 134.82 | 136.57 | 134.71 | 134.76 | 29,961,698 | +1.28(+0.96%) |
Dec 11, 2018 | 135.56 | 136.04 | 132.50 | 133.49 | 31,392,410 | -0.14(-0.10%) |
Dec 10, 2018 | 134.25 | 134.67 | 131.63 | 133.63 | 32,994,792 | -0.39(-0.29%) |
Dec 07, 2018 | 136.92 | 137.97 | 133.32 | 134.02 | 30,653,610 | -2.96(-2.16%) |
Dec 06, 2018 | 135.35 | 136.98 | 133.47 | 136.98 | 40,240,252 | -0.30(-0.22%) |
Dec 04, 2018 | 143.07 | 143.43 | 136.92 | 137.28 | 44,143,240 | -6.10(-4.26%) |