Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 167.13 | 170.84 | 166.53 | 169.74 | 778,952 | +2.43(+1.45%) |
Feb 27, 2019 | 165.61 | 169.21 | 165.61 | 167.31 | 849,920 | +1.67(+1.01%) |
Feb 26, 2019 | 163.66 | 167.25 | 162.82 | 165.64 | 582,525 | +2.45(+1.50%) |
Feb 25, 2019 | 164.89 | 167.12 | 163.07 | 163.19 | 676,201 | -1.00(-0.61%) |
Feb 22, 2019 | 163.46 | 165.44 | 163.05 | 164.19 | 515,400 | +1.14(+0.70%) |
Feb 21, 2019 | 163.55 | 164.13 | 161.00 | 163.05 | 688,910 | -0.20(-0.12%) |
Feb 20, 2019 | 162.76 | 165.92 | 162.26 | 163.25 | 632,931 | +0.26(+0.16%) |
Feb 19, 2019 | 162.62 | 163.73 | 160.83 | 162.99 | 766,969 | +0.18(+0.11%) |
Feb 15, 2019 | 163.21 | 167.44 | 162.81 | 162.81 | 963,500 | +0.54(+0.33%) |
Feb 14, 2019 | 160.67 | 162.77 | 160.05 | 162.27 | 681,604 | +0.01(+0.01%) |
Feb 13, 2019 | 166.96 | 167.59 | 159.78 | 162.26 | 1,584,590 | -5.23(-3.12%) |
Feb 12, 2019 | 168.62 | 168.98 | 165.87 | 167.49 | 907,753 | -0.27(-0.16%) |
Feb 11, 2019 | 170.11 | 170.20 | 167.39 | 167.76 | 796,062 | -1.87(-1.10%) |
Feb 08, 2019 | 168.99 | 171.52 | 168.75 | 169.63 | 430,500 | -0.25(-0.15%) |
Feb 07, 2019 | 168.41 | 170.82 | 167.34 | 169.88 | 646,021 | -1.34(-0.78%) |
Feb 06, 2019 | 175.15 | 175.90 | 170.02 | 171.22 | 641,766 | -4.06(-2.32%) |
Feb 05, 2019 | 176.78 | 177.28 | 174.01 | 175.28 | 601,068 | -0.46(-0.26%) |
Feb 04, 2019 | 171.46 | 175.79 | 169.70 | 175.74 | 723,471 | +3.87(+2.25%) |
Feb 01, 2019 | 171.70 | 173.26 | 169.23 | 171.87 | 583,800 | +0.16(+0.09%) |
Jan 31, 2019 | 169.41 | 171.91 | 168.62 | 171.71 | 676,224 | +1.66(+0.98%) |
Jan 30, 2019 | 169.41 | 171.10 | 167.77 | 170.05 | 602,030 | +1.44(+0.85%) |
Jan 29, 2019 | 167.57 | 169.24 | 165.32 | 168.61 | 452,211 | +1.17(+0.70%) |
Jan 28, 2019 | 166.28 | 167.64 | 164.60 | 167.44 | 430,719 | -0.55(-0.33%) |
Jan 25, 2019 | 168.07 | 169.25 | 166.61 | 167.99 | 593,900 | +0.77(+0.46%) |
Jan 24, 2019 | 169.27 | 170.37 | 166.76 | 167.22 | 348,523 | -1.71(-1.01%) |
Jan 23, 2019 | 168.82 | 169.35 | 166.10 | 168.93 | 386,304 | +0.68(+0.40%) |
Jan 22, 2019 | 168.21 | 169.78 | 167.27 | 168.25 | 653,595 | -1.22(-0.72%) |
Jan 18, 2019 | 168.74 | 171.27 | 167.64 | 169.47 | 705,900 | +1.54(+0.92%) |
Jan 17, 2019 | 164.28 | 168.33 | 164.28 | 167.93 | 437,307 | +2.99(+1.81%) |
Jan 16, 2019 | 164.11 | 165.86 | 162.34 | 164.94 | 401,826 | +0.55(+0.33%) |
Jan 15, 2019 | 164.61 | 165.91 | 163.02 | 164.39 | 369,629 | -0.22(-0.13%) |
Jan 14, 2019 | 165.06 | 168.29 | 164.27 | 164.61 | 506,941 | -1.43(-0.86%) |
Jan 11, 2019 | 164.20 | 169.67 | 163.83 | 166.04 | 772,500 | +1.74(+1.06%) |
Jan 10, 2019 | 160.24 | 165.52 | 158.40 | 164.30 | 818,668 | -1.04(-0.63%) |
Jan 09, 2019 | 168.51 | 168.89 | 165.18 | 165.34 | 685,843 | -1.09(-0.65%) |
Jan 08, 2019 | 168.71 | 168.71 | 163.19 | 166.43 | 788,074 | -0.45(-0.27%) |
Jan 07, 2019 | 162.74 | 169.52 | 162.52 | 166.88 | 727,759 | +3.51(+2.15%) |
Jan 04, 2019 | 162.24 | 164.76 | 161.09 | 163.37 | 672,900 | +3.17(+1.98%) |
Jan 03, 2019 | 159.40 | 161.53 | 154.78 | 160.20 | 723,680 | +0.04(+0.02%) |
Jan 02, 2019 | 160.24 | 162.20 | 158.32 | 160.16 | 749,864 | -2.51(-1.54%) |
Dec 31, 2018 | 158.51 | 162.67 | 157.67 | 162.67 | 654,500 | +4.46(+2.82%) |
Dec 28, 2018 | 160.50 | 161.15 | 156.63 | 158.21 | 651,800 | -1.96(-1.22%) |
Dec 27, 2018 | 158.50 | 160.31 | 154.28 | 160.17 | 661,808 | -0.24(-0.15%) |
Dec 26, 2018 | 151.25 | 160.96 | 151.19 | 160.41 | 776,547 | +10.13(+6.74%) |
Dec 24, 2018 | 149.68 | 152.69 | 147.74 | 150.28 | 403,000 | -0.76(-0.50%) |
Dec 21, 2018 | 157.35 | 161.71 | 150.40 | 151.04 | 1,334,800 | -5.77(-3.68%) |
Dec 20, 2018 | 159.76 | 160.57 | 152.11 | 156.81 | 1,014,564 | -3.33(-2.08%) |
Dec 19, 2018 | 161.18 | 165.89 | 159.76 | 160.14 | 1,369,069 | -0.37(-0.23%) |
Dec 18, 2018 | 158.48 | 162.27 | 158.47 | 160.51 | 935,923 | +2.72(+1.72%) |
Dec 17, 2018 | 157.01 | 159.00 | 153.65 | 157.79 | 1,178,953 | -0.51(-0.32%) |
Dec 14, 2018 | 161.22 | 164.30 | 157.44 | 158.30 | 835,800 | -3.61(-2.23%) |
Dec 13, 2018 | 165.48 | 166.68 | 161.51 | 161.91 | 1,013,804 | -4.12(-2.48%) |
Dec 12, 2018 | 163.44 | 167.32 | 162.01 | 166.03 | 1,006,886 | +4.02(+2.48%) |
Dec 11, 2018 | 161.12 | 163.74 | 160.08 | 162.01 | 871,297 | +2.29(+1.43%) |
Dec 10, 2018 | 159.06 | 160.50 | 154.00 | 159.72 | 1,409,549 | +1.93(+1.22%) |
Dec 07, 2018 | 166.27 | 169.95 | 157.49 | 157.79 | 1,124,900 | -9.76(-5.83%) |
Dec 06, 2018 | 164.82 | 167.79 | 161.92 | 167.55 | 1,603,978 | +1.30(+0.78%) |
Dec 04, 2018 | 171.21 | 172.29 | 163.13 | 166.25 | 1,320,500 | -5.05(-2.95%) |