Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 162.53 | 164.13 | 161.71 | 163.18 | 6,877,048 | +0.53(+0.32%) |
Feb 27, 2019 | 161.83 | 163.06 | 160.04 | 162.65 | 4,289,670 | +0.12(+0.07%) |
Feb 26, 2019 | 160.35 | 162.91 | 159.41 | 162.53 | 4,488,287 | +1.63(+1.02%) |
Feb 25, 2019 | 162.05 | 162.59 | 160.47 | 160.90 | 5,089,665 | +0.05(+0.03%) |
Feb 22, 2019 | 160.01 | 161.25 | 159.74 | 160.85 | 4,186,961 | +1.67(+1.05%) |
Feb 21, 2019 | 157.25 | 160.02 | 156.85 | 159.17 | 4,365,053 | +1.09(+0.69%) |
Feb 20, 2019 | 159.87 | 161.03 | 156.76 | 158.09 | 6,820,481 | -2.06(-1.29%) |
Feb 19, 2019 | 159.20 | 161.02 | 158.69 | 160.15 | 3,893,495 | +1.56(+0.98%) |
Feb 15, 2019 | 160.53 | 160.76 | 157.64 | 158.60 | 5,297,032 | -0.42(-0.26%) |
Feb 14, 2019 | 159.01 | 159.98 | 156.26 | 159.01 | 5,075,010 | -0.93(-0.58%) |
Feb 13, 2019 | 162.97 | 163.10 | 159.81 | 159.94 | 5,308,932 | -2.38(-1.47%) |
Feb 12, 2019 | 160.79 | 162.92 | 159.57 | 162.32 | 5,644,790 | +2.87(+1.80%) |
Feb 11, 2019 | 157.75 | 161.04 | 157.12 | 159.45 | 7,133,219 | +3.23(+2.07%) |
Feb 08, 2019 | 152.47 | 156.25 | 152.27 | 156.22 | 3,027,348 | +1.74(+1.12%) |
Feb 07, 2019 | 155.51 | 156.61 | 152.92 | 154.49 | 4,526,787 | -3.19(-2.02%) |
Feb 06, 2019 | 158.55 | 158.65 | 154.64 | 157.68 | 4,215,446 | -0.86(-0.54%) |
Feb 05, 2019 | 157.89 | 159.42 | 157.37 | 158.54 | 4,586,858 | +1.27(+0.81%) |
Feb 04, 2019 | 155.57 | 158.45 | 154.97 | 157.27 | 5,269,939 | +1.84(+1.19%) |
Feb 01, 2019 | 151.97 | 155.50 | 150.64 | 155.43 | 5,976,172 | +3.89(+2.57%) |
Jan 31, 2019 | 148.59 | 152.94 | 148.28 | 151.54 | 8,637,474 | +2.80(+1.88%) |
Jan 30, 2019 | 146.77 | 149.26 | 145.66 | 148.73 | 4,663,198 | +3.97(+2.74%) |
Jan 29, 2019 | 146.65 | 147.58 | 144.23 | 144.76 | 3,924,741 | -2.14(-1.46%) |
Jan 28, 2019 | 147.75 | 147.78 | 145.68 | 146.91 | 4,065,781 | -2.40(-1.61%) |
Jan 25, 2019 | 148.11 | 149.46 | 147.13 | 149.31 | 4,614,883 | +2.86(+1.95%) |
Jan 24, 2019 | 149.52 | 150.07 | 146.10 | 146.45 | 6,752,255 | -2.87(-1.92%) |
Jan 23, 2019 | 149.30 | 150.37 | 147.23 | 149.32 | 3,342,820 | +0.80(+0.54%) |
Jan 22, 2019 | 149.91 | 150.95 | 146.98 | 148.52 | 5,211,826 | -3.55(-2.33%) |
Jan 18, 2019 | 151.40 | 152.83 | 149.81 | 152.07 | 6,168,822 | +2.68(+1.80%) |
Jan 17, 2019 | 148.12 | 150.29 | 147.26 | 149.39 | 3,748,295 | +1.28(+0.86%) |
Jan 16, 2019 | 148.72 | 149.36 | 147.38 | 148.12 | 3,956,801 | -0.65(-0.44%) |
Jan 15, 2019 | 145.93 | 149.43 | 145.38 | 148.76 | 5,363,736 | +3.13(+2.15%) |
Jan 14, 2019 | 145.33 | 146.31 | 144.29 | 145.63 | 5,829,490 | -1.49(-1.02%) |
Jan 11, 2019 | 146.14 | 147.61 | 145.19 | 147.13 | 5,200,055 | +0.51(+0.35%) |
Jan 10, 2019 | 143.36 | 146.79 | 143.35 | 146.62 | 5,084,644 | +1.05(+0.72%) |
Jan 09, 2019 | 146.47 | 147.08 | 144.12 | 145.57 | 5,457,503 | +0.27(+0.19%) |
Jan 08, 2019 | 144.32 | 146.04 | 142.48 | 145.30 | 9,081,701 | +3.49(+2.46%) |
Jan 07, 2019 | 140.62 | 142.98 | 138.39 | 141.81 | 9,088,355 | +4.25(+3.09%) |
Jan 04, 2019 | 133.12 | 138.92 | 131.84 | 137.57 | 6,669,553 | +7.54(+5.80%) |
Jan 03, 2019 | 133.10 | 134.40 | 129.73 | 130.03 | 6,036,774 | -5.14(-3.80%) |
Jan 02, 2019 | 133.02 | 136.44 | 132.67 | 135.16 | 4,788,960 | -1.42(-1.04%) |
Dec 31, 2018 | 135.61 | 137.58 | 134.11 | 136.58 | 5,483,264 | +2.28(+1.70%) |
Dec 28, 2018 | 135.61 | 136.49 | 132.23 | 134.29 | 7,297,246 | -0.52(-0.38%) |
Dec 27, 2018 | 128.43 | 134.81 | 127.47 | 134.81 | 7,985,489 | +4.35(+3.33%) |
Dec 26, 2018 | 122.17 | 130.53 | 121.77 | 130.47 | 8,130,980 | +9.48(+7.84%) |
Dec 24, 2018 | 120.79 | 124.48 | 119.82 | 120.98 | 4,735,026 | -1.58(-1.29%) |
Dec 21, 2018 | 128.20 | 129.02 | 122.11 | 122.56 | 12,604,608 | -4.81(-3.77%) |
Dec 20, 2018 | 128.88 | 131.95 | 122.29 | 127.36 | 12,289,348 | -3.42(-2.61%) |
Dec 19, 2018 | 131.60 | 136.11 | 129.13 | 130.78 | 7,368,286 | -1.16(-0.88%) |
Dec 18, 2018 | 131.76 | 133.30 | 129.76 | 131.94 | 6,556,245 | +1.49(+1.14%) |
Dec 17, 2018 | 133.93 | 135.11 | 129.60 | 130.46 | 8,373,773 | -6.19(-4.53%) |
Dec 14, 2018 | 138.48 | 140.31 | 135.99 | 136.65 | 5,369,639 | -4.09(-2.90%) |
Dec 13, 2018 | 141.10 | 143.22 | 139.18 | 140.74 | 5,136,728 | +1.05(+0.75%) |
Dec 12, 2018 | 141.38 | 143.62 | 139.15 | 139.69 | 6,802,183 | +3.29(+2.41%) |
Dec 11, 2018 | 140.19 | 140.30 | 135.20 | 136.40 | 4,557,885 | -0.48(-0.35%) |
Dec 10, 2018 | 134.77 | 139.09 | 132.80 | 136.88 | 5,913,340 | +1.32(+0.97%) |
Dec 07, 2018 | 141.50 | 141.96 | 134.35 | 135.56 | 6,243,135 | -6.09(-4.30%) |
Dec 06, 2018 | 134.41 | 141.65 | 132.37 | 141.65 | 9,209,944 | +2.81(+2.03%) |
Dec 04, 2018 | 142.32 | 144.78 | 138.40 | 138.84 | 6,998,292 | -4.90(-3.41%) |