Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 165.97 | 166.89 | 164.88 | 165.22 | 862,015 | -0.46(-0.28%) |
Feb 27, 2019 | 164.10 | 165.88 | 163.84 | 165.68 | 648,091 | +1.06(+0.64%) |
Feb 26, 2019 | 164.25 | 165.77 | 163.70 | 164.62 | 749,811 | -0.01(-0.01%) |
Feb 25, 2019 | 165.59 | 167.09 | 164.23 | 164.63 | 991,420 | -0.19(-0.12%) |
Feb 22, 2019 | 163.09 | 165.05 | 162.87 | 164.82 | 903,511 | +2.48(+1.53%) |
Feb 21, 2019 | 161.52 | 162.50 | 160.57 | 162.34 | 1,271,382 | +1.09(+0.67%) |
Feb 20, 2019 | 160.29 | 161.44 | 159.85 | 161.26 | 879,985 | +1.43(+0.89%) |
Feb 19, 2019 | 160.68 | 161.43 | 157.97 | 159.83 | 1,028,305 | -1.24(-0.77%) |
Feb 15, 2019 | 161.76 | 163.65 | 158.74 | 161.07 | 2,342,184 | +5.26(+3.38%) |
Feb 14, 2019 | 155.53 | 156.59 | 154.70 | 155.80 | 1,448,928 | -0.84(-0.53%) |
Feb 13, 2019 | 156.25 | 157.77 | 155.88 | 156.64 | 593,574 | +1.39(+0.89%) |
Feb 12, 2019 | 155.11 | 155.44 | 153.97 | 155.25 | 685,344 | +1.28(+0.83%) |
Feb 11, 2019 | 153.85 | 154.67 | 153.06 | 153.97 | 613,515 | +0.73(+0.48%) |
Feb 08, 2019 | 151.95 | 153.39 | 151.33 | 153.24 | 988,555 | +0.26(+0.17%) |
Feb 07, 2019 | 151.75 | 153.31 | 151.04 | 152.98 | 1,007,329 | -0.89(-0.58%) |
Feb 06, 2019 | 154.15 | 154.61 | 152.62 | 153.87 | 1,439,163 | -1.02(-0.66%) |
Feb 05, 2019 | 153.00 | 155.14 | 153.00 | 154.89 | 1,042,310 | +2.00(+1.31%) |
Feb 04, 2019 | 152.29 | 153.21 | 151.20 | 152.89 | 644,618 | +0.45(+0.29%) |
Feb 01, 2019 | 151.07 | 153.46 | 151.07 | 152.44 | 818,314 | +1.61(+1.07%) |
Jan 31, 2019 | 148.19 | 151.48 | 147.58 | 150.84 | 1,122,032 | +1.94(+1.30%) |
Jan 30, 2019 | 147.70 | 149.34 | 147.12 | 148.90 | 878,832 | +1.27(+0.86%) |
Jan 29, 2019 | 148.10 | 148.82 | 147.38 | 147.63 | 635,359 | -0.70(-0.47%) |
Jan 28, 2019 | 147.27 | 149.10 | 147.24 | 148.33 | 952,177 | -0.62(-0.41%) |
Jan 25, 2019 | 147.99 | 149.44 | 147.27 | 148.95 | 903,435 | +2.29(+1.56%) |
Jan 24, 2019 | 146.94 | 147.64 | 146.25 | 146.66 | 989,656 | -0.66(-0.45%) |
Jan 23, 2019 | 148.21 | 148.72 | 146.13 | 147.32 | 946,955 | -0.64(-0.43%) |
Jan 22, 2019 | 150.95 | 151.60 | 146.94 | 147.95 | 1,572,248 | -3.73(-2.46%) |
Jan 18, 2019 | 151.46 | 152.27 | 150.46 | 151.68 | 1,054,025 | +1.47(+0.98%) |
Jan 17, 2019 | 147.06 | 150.72 | 147.05 | 150.22 | 1,011,298 | +2.34(+1.58%) |
Jan 16, 2019 | 146.63 | 148.50 | 146.15 | 147.88 | 1,124,854 | +2.06(+1.42%) |
Jan 15, 2019 | 142.12 | 146.14 | 141.95 | 145.81 | 1,026,314 | +3.82(+2.69%) |
Jan 14, 2019 | 140.44 | 142.42 | 140.38 | 142.00 | 795,192 | +0.24(+0.17%) |
Jan 11, 2019 | 141.02 | 142.34 | 140.25 | 141.76 | 981,199 | -0.07(-0.05%) |
Jan 10, 2019 | 138.63 | 142.01 | 138.00 | 141.82 | 974,624 | +2.52(+1.81%) |
Jan 09, 2019 | 138.82 | 140.97 | 138.73 | 139.30 | 1,068,801 | +0.47(+0.34%) |
Jan 08, 2019 | 135.48 | 138.88 | 134.64 | 138.84 | 1,510,581 | +1.99(+1.45%) |
Jan 07, 2019 | 135.87 | 138.39 | 135.68 | 136.85 | 989,219 | +0.50(+0.37%) |
Jan 04, 2019 | 131.84 | 136.86 | 131.77 | 136.34 | 1,197,154 | +6.76(+5.21%) |
Jan 03, 2019 | 133.58 | 133.92 | 129.34 | 129.59 | 1,118,628 | -4.44(-3.31%) |
Jan 02, 2019 | 130.77 | 135.30 | 130.77 | 134.03 | 1,257,256 | +0.77(+0.58%) |
Dec 31, 2018 | 133.38 | 134.00 | 132.06 | 133.26 | 713,752 | +0.66(+0.50%) |
Dec 28, 2018 | 133.80 | 134.40 | 131.55 | 132.60 | 808,856 | -0.57(-0.43%) |
Dec 27, 2018 | 129.07 | 133.19 | 127.72 | 133.18 | 1,184,157 | +3.14(+2.41%) |
Dec 26, 2018 | 123.49 | 130.22 | 123.49 | 130.03 | 1,313,828 | +6.95(+5.64%) |
Dec 24, 2018 | 125.44 | 125.68 | 123.00 | 123.09 | 761,357 | -3.07(-2.44%) |
Dec 21, 2018 | 129.40 | 132.59 | 126.13 | 126.16 | 2,442,648 | -3.89(-2.99%) |
Dec 20, 2018 | 132.34 | 133.07 | 128.85 | 130.05 | 1,975,295 | -2.69(-2.03%) |
Dec 19, 2018 | 135.80 | 136.97 | 130.79 | 132.75 | 1,633,382 | -2.57(-1.90%) |
Dec 18, 2018 | 135.52 | 137.14 | 134.29 | 135.32 | 1,297,336 | +0.77(+0.57%) |
Dec 17, 2018 | 138.54 | 139.07 | 133.83 | 134.54 | 1,585,992 | -3.93(-2.84%) |
Dec 14, 2018 | 140.53 | 141.27 | 138.18 | 138.47 | 1,557,708 | -3.26(-2.30%) |
Dec 13, 2018 | 141.47 | 142.70 | 140.50 | 141.74 | 1,115,476 | +0.49(+0.35%) |
Dec 12, 2018 | 141.86 | 142.59 | 140.10 | 141.25 | 1,647,358 | +2.87(+2.08%) |
Dec 11, 2018 | 140.66 | 141.72 | 137.64 | 138.37 | 1,133,497 | -0.32(-0.23%) |
Dec 10, 2018 | 138.49 | 139.42 | 135.99 | 138.69 | 1,023,093 | -0.03(-0.02%) |
Dec 07, 2018 | 143.04 | 143.49 | 137.77 | 138.72 | 1,225,002 | -3.86(-2.71%) |
Dec 06, 2018 | 142.12 | 142.91 | 139.69 | 142.59 | 1,601,201 | -2.48(-1.71%) |
Dec 04, 2018 | 150.23 | 151.59 | 144.97 | 145.07 | 1,385,365 | -5.47(-3.63%) |