Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 162.79 | 164.38 | 161.96 | 163.44 | 6,866,359 | +0.53(+0.33%) |
Feb 27, 2019 | 162.08 | 163.32 | 160.29 | 162.91 | 4,283,003 | +0.12(+0.07%) |
Feb 26, 2019 | 160.60 | 163.17 | 159.66 | 162.79 | 4,481,311 | +1.64(+1.02%) |
Feb 25, 2019 | 162.30 | 162.85 | 160.72 | 161.15 | 5,081,754 | +0.05(+0.03%) |
Feb 22, 2019 | 160.26 | 161.50 | 159.99 | 161.10 | 4,180,453 | +1.68(+1.05%) |
Feb 21, 2019 | 157.49 | 160.27 | 157.09 | 159.42 | 4,358,268 | +1.09(+0.69%) |
Feb 20, 2019 | 160.12 | 161.28 | 157.00 | 158.33 | 6,809,881 | -2.07(-1.29%) |
Feb 19, 2019 | 159.45 | 161.27 | 158.93 | 160.40 | 3,887,444 | +1.56(+0.98%) |
Feb 15, 2019 | 160.78 | 161.01 | 157.88 | 158.84 | 5,288,799 | -0.42(-0.26%) |
Feb 14, 2019 | 159.26 | 160.23 | 156.51 | 159.26 | 5,067,122 | -0.93(-0.58%) |
Feb 13, 2019 | 163.23 | 163.36 | 160.06 | 160.19 | 5,300,681 | -2.39(-1.47%) |
Feb 12, 2019 | 161.04 | 163.18 | 159.82 | 162.58 | 5,636,017 | +2.88(+1.80%) |
Feb 11, 2019 | 157.99 | 161.29 | 157.36 | 159.70 | 7,122,133 | +3.23(+2.07%) |
Feb 08, 2019 | 152.71 | 156.50 | 152.51 | 156.47 | 3,022,643 | +1.74(+1.12%) |
Feb 07, 2019 | 155.76 | 156.85 | 153.16 | 154.73 | 4,519,751 | -3.20(-2.02%) |
Feb 06, 2019 | 158.79 | 158.89 | 154.88 | 157.92 | 4,208,895 | -0.86(-0.54%) |
Feb 05, 2019 | 158.13 | 159.67 | 157.61 | 158.78 | 4,579,729 | +1.27(+0.81%) |
Feb 04, 2019 | 155.82 | 158.69 | 155.21 | 157.51 | 5,261,748 | +1.85(+1.19%) |
Feb 01, 2019 | 152.20 | 155.75 | 150.87 | 155.67 | 5,966,884 | +3.90(+2.57%) |
Jan 31, 2019 | 148.83 | 153.18 | 148.52 | 151.77 | 8,624,050 | +2.81(+1.88%) |
Jan 30, 2019 | 147.00 | 149.50 | 145.89 | 148.97 | 4,655,951 | +3.97(+2.74%) |
Jan 29, 2019 | 146.88 | 147.81 | 144.45 | 144.99 | 3,918,641 | -2.15(-1.46%) |
Jan 28, 2019 | 147.98 | 148.01 | 145.91 | 147.14 | 4,059,462 | -2.41(-1.61%) |
Jan 25, 2019 | 148.34 | 149.69 | 147.36 | 149.54 | 4,607,711 | +2.87(+1.95%) |
Jan 24, 2019 | 149.75 | 150.30 | 146.33 | 146.68 | 6,741,761 | -2.88(-1.92%) |
Jan 23, 2019 | 149.53 | 150.60 | 147.46 | 149.56 | 3,337,625 | +0.80(+0.54%) |
Jan 22, 2019 | 150.14 | 151.18 | 147.21 | 148.76 | 5,203,725 | -3.56(-2.33%) |
Jan 18, 2019 | 151.63 | 153.07 | 150.04 | 152.31 | 6,159,235 | +2.69(+1.80%) |
Jan 17, 2019 | 148.35 | 150.52 | 147.49 | 149.62 | 3,742,470 | +1.28(+0.86%) |
Jan 16, 2019 | 148.96 | 149.59 | 147.61 | 148.35 | 3,950,652 | -0.65(-0.44%) |
Jan 15, 2019 | 146.16 | 149.66 | 145.61 | 149.00 | 5,355,399 | +3.14(+2.15%) |
Jan 14, 2019 | 145.56 | 146.54 | 144.51 | 145.86 | 5,820,430 | -1.50(-1.02%) |
Jan 11, 2019 | 146.37 | 147.84 | 145.42 | 147.36 | 5,191,973 | +0.51(+0.35%) |
Jan 10, 2019 | 143.58 | 147.02 | 143.57 | 146.85 | 5,076,742 | +1.05(+0.72%) |
Jan 09, 2019 | 146.70 | 147.31 | 144.34 | 145.80 | 5,449,021 | +0.27(+0.19%) |
Jan 08, 2019 | 144.54 | 146.27 | 142.70 | 145.53 | 9,067,586 | +3.50(+2.46%) |
Jan 07, 2019 | 140.84 | 143.20 | 138.61 | 142.03 | 9,074,230 | +4.25(+3.09%) |
Jan 04, 2019 | 133.33 | 139.14 | 132.05 | 137.78 | 6,659,187 | +7.55(+5.80%) |
Jan 03, 2019 | 133.31 | 134.60 | 129.93 | 130.23 | 6,027,392 | -5.14(-3.80%) |
Jan 02, 2019 | 133.23 | 136.65 | 132.88 | 135.37 | 4,781,517 | -1.42(-1.04%) |
Dec 31, 2018 | 135.82 | 137.79 | 134.31 | 136.79 | 5,474,742 | +2.29(+1.70%) |
Dec 28, 2018 | 135.82 | 136.70 | 132.44 | 134.50 | 7,285,905 | -0.52(-0.39%) |
Dec 27, 2018 | 128.63 | 135.02 | 127.67 | 135.02 | 7,973,078 | +4.35(+3.33%) |
Dec 26, 2018 | 122.36 | 130.73 | 121.96 | 130.67 | 8,118,343 | +9.50(+7.84%) |
Dec 24, 2018 | 120.98 | 124.68 | 120.00 | 121.17 | 4,727,667 | -1.58(-1.29%) |
Dec 21, 2018 | 128.40 | 129.22 | 122.30 | 122.75 | 12,585,018 | -4.81(-3.77%) |
Dec 20, 2018 | 129.08 | 132.16 | 122.48 | 127.56 | 12,270,248 | -3.43(-2.62%) |
Dec 19, 2018 | 131.81 | 136.32 | 129.33 | 130.99 | 7,356,834 | -1.16(-0.88%) |
Dec 18, 2018 | 131.97 | 133.51 | 129.96 | 132.15 | 6,546,056 | +1.49(+1.14%) |
Dec 17, 2018 | 134.13 | 135.32 | 129.80 | 130.66 | 8,360,759 | -6.20(-4.53%) |
Dec 14, 2018 | 138.70 | 140.53 | 136.20 | 136.86 | 5,361,294 | -4.09(-2.91%) |
Dec 13, 2018 | 141.31 | 143.44 | 139.40 | 140.96 | 5,128,745 | +1.05(+0.75%) |
Dec 12, 2018 | 141.60 | 143.84 | 139.37 | 139.91 | 6,791,611 | +3.30(+2.41%) |
Dec 11, 2018 | 140.41 | 140.52 | 135.41 | 136.61 | 4,550,802 | -0.48(-0.35%) |
Dec 10, 2018 | 134.98 | 139.31 | 133.01 | 137.09 | 5,904,149 | +1.32(+0.97%) |
Dec 07, 2018 | 141.72 | 142.18 | 134.56 | 135.77 | 6,233,432 | -6.10(-4.30%) |
Dec 06, 2018 | 134.62 | 141.88 | 132.58 | 141.88 | 9,195,630 | +2.82(+2.03%) |
Dec 04, 2018 | 142.54 | 145.01 | 138.62 | 139.06 | 6,987,415 | -4.90(-3.41%) |