Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 162.35 | 164.00 | 162.24 | 163.87 | 3,699,786 | +1.46(+0.90%) |
Feb 27, 2019 | 162.15 | 163.03 | 161.95 | 162.41 | 2,552,910 | +0.13(+0.08%) |
Feb 26, 2019 | 162.48 | 162.81 | 161.62 | 162.28 | 2,505,342 | +0.53(+0.33%) |
Feb 25, 2019 | 162.91 | 163.60 | 161.57 | 161.74 | 3,489,390 | -0.50(-0.31%) |
Feb 22, 2019 | 162.07 | 162.45 | 161.20 | 162.24 | 3,469,889 | +0.32(+0.20%) |
Feb 21, 2019 | 159.83 | 162.39 | 159.79 | 161.92 | 4,875,176 | +2.05(+1.29%) |
Feb 20, 2019 | 158.96 | 160.25 | 158.85 | 159.87 | 3,772,479 | +1.10(+0.69%) |
Feb 19, 2019 | 160.41 | 161.12 | 158.69 | 158.77 | 5,379,579 | -0.64(-0.40%) |
Feb 15, 2019 | 157.02 | 159.41 | 156.78 | 159.41 | 5,248,301 | +3.63(+2.33%) |
Feb 14, 2019 | 154.06 | 156.28 | 153.59 | 155.77 | 5,000,124 | +1.52(+0.99%) |
Feb 13, 2019 | 154.12 | 154.70 | 153.90 | 154.25 | 5,964,506 | +0.16(+0.10%) |
Feb 12, 2019 | 154.82 | 155.25 | 153.94 | 154.09 | 5,296,535 | -0.26(-0.17%) |
Feb 11, 2019 | 155.22 | 155.80 | 154.27 | 154.35 | 3,597,264 | -0.43(-0.28%) |
Feb 08, 2019 | 154.80 | 155.42 | 154.47 | 154.78 | 4,574,284 | -0.47(-0.30%) |
Feb 07, 2019 | 155.89 | 156.12 | 154.39 | 155.25 | 4,694,177 | -0.80(-0.51%) |
Feb 06, 2019 | 157.26 | 157.26 | 155.88 | 156.05 | 4,475,459 | -1.23(-0.78%) |
Feb 05, 2019 | 157.40 | 158.92 | 156.97 | 157.28 | 4,719,456 | +0.02(+0.01%) |
Feb 04, 2019 | 157.03 | 157.47 | 155.59 | 157.26 | 5,109,093 | +0.74(+0.47%) |
Feb 01, 2019 | 159.03 | 159.87 | 156.31 | 156.53 | 7,371,399 | -1.83(-1.15%) |
Jan 31, 2019 | 159.65 | 161.07 | 156.66 | 158.35 | 11,773,910 | -2.65(-1.64%) |
Jan 30, 2019 | 162.02 | 166.33 | 158.25 | 161.00 | 10,712,866 | -0.35(-0.22%) |
Jan 29, 2019 | 162.34 | 162.73 | 160.29 | 161.35 | 3,844,058 | -1.27(-0.78%) |
Jan 28, 2019 | 162.14 | 162.73 | 161.05 | 162.62 | 4,670,801 | -0.35(-0.22%) |
Jan 25, 2019 | 167.20 | 167.78 | 162.91 | 162.97 | 4,977,452 | -2.99(-1.80%) |
Jan 24, 2019 | 165.51 | 166.41 | 164.69 | 165.96 | 3,628,121 | +1.13(+0.69%) |
Jan 23, 2019 | 163.67 | 164.90 | 163.07 | 164.83 | 2,854,978 | +1.35(+0.82%) |
Jan 22, 2019 | 161.43 | 164.29 | 161.43 | 163.48 | 3,601,438 | +1.77(+1.10%) |
Jan 18, 2019 | 162.12 | 162.32 | 160.26 | 161.71 | 3,949,153 | +1.29(+0.81%) |
Jan 17, 2019 | 158.77 | 160.41 | 158.57 | 160.41 | 3,399,412 | +1.56(+0.98%) |
Jan 16, 2019 | 160.26 | 160.79 | 158.67 | 158.86 | 3,822,130 | -1.48(-0.92%) |
Jan 15, 2019 | 160.73 | 162.28 | 160.09 | 160.34 | 4,354,572 | -0.18(-0.11%) |
Jan 14, 2019 | 160.69 | 160.98 | 160.04 | 160.51 | 2,129,583 | -1.02(-0.63%) |
Jan 11, 2019 | 159.96 | 161.56 | 159.84 | 161.53 | 2,651,924 | +0.73(+0.45%) |
Jan 10, 2019 | 159.29 | 161.10 | 158.83 | 160.81 | 2,802,426 | +1.12(+0.70%) |
Jan 09, 2019 | 159.93 | 160.23 | 158.72 | 159.69 | 3,023,875 | -0.28(-0.17%) |
Jan 08, 2019 | 161.17 | 161.46 | 159.35 | 159.96 | 3,277,421 | +0.34(+0.21%) |
Jan 07, 2019 | 157.78 | 161.10 | 157.78 | 159.63 | 3,678,085 | +1.72(+1.09%) |
Jan 04, 2019 | 155.92 | 158.72 | 155.62 | 157.91 | 3,606,273 | +2.99(+1.93%) |
Jan 03, 2019 | 155.40 | 156.29 | 154.48 | 154.91 | 4,193,604 | -1.03(-0.66%) |
Jan 02, 2019 | 155.37 | 156.16 | 154.27 | 155.94 | 2,901,506 | -1.34(-0.85%) |
Dec 31, 2018 | 155.85 | 157.48 | 155.53 | 157.28 | 2,802,759 | +1.78(+1.15%) |
Dec 28, 2018 | 156.16 | 157.22 | 154.87 | 155.50 | 3,270,394 | -0.13(-0.09%) |
Dec 27, 2018 | 153.49 | 155.63 | 151.22 | 155.63 | 4,422,938 | +1.49(+0.97%) |
Dec 26, 2018 | 150.66 | 154.15 | 149.72 | 154.14 | 4,590,028 | +3.32(+2.20%) |
Dec 24, 2018 | 154.33 | 155.24 | 150.72 | 150.82 | 2,710,519 | -3.43(-2.22%) |
Dec 21, 2018 | 153.70 | 157.35 | 153.70 | 154.25 | 9,638,219 | +0.42(+0.27%) |
Dec 20, 2018 | 157.85 | 158.38 | 152.82 | 153.83 | 6,431,221 | -4.85(-3.06%) |
Dec 19, 2018 | 160.27 | 162.07 | 158.17 | 158.69 | 4,383,481 | -0.49(-0.31%) |
Dec 18, 2018 | 161.42 | 161.74 | 158.60 | 159.18 | 4,819,432 | -0.96(-0.60%) |
Dec 17, 2018 | 161.91 | 162.64 | 159.61 | 160.13 | 5,155,823 | -2.21(-1.36%) |
Dec 14, 2018 | 164.09 | 164.09 | 161.38 | 162.35 | 5,024,193 | -2.78(-1.68%) |
Dec 13, 2018 | 162.97 | 165.42 | 162.81 | 165.13 | 2,950,644 | +2.61(+1.61%) |
Dec 12, 2018 | 162.91 | 163.72 | 161.51 | 162.51 | 3,414,846 | -0.10(-0.06%) |
Dec 11, 2018 | 165.25 | 165.48 | 161.97 | 162.61 | 3,014,088 | -0.94(-0.57%) |
Dec 10, 2018 | 162.05 | 163.94 | 159.92 | 163.55 | 3,482,885 | +1.50(+0.92%) |
Dec 07, 2018 | 164.15 | 165.81 | 161.80 | 162.05 | 3,486,260 | -2.20(-1.34%) |
Dec 06, 2018 | 161.86 | 164.53 | 161.29 | 164.26 | 5,460,871 | +0.36(+0.22%) |
Dec 04, 2018 | 164.56 | 166.59 | 163.77 | 163.90 | 5,008,387 | -0.29(-0.18%) |