Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 166.15 | 166.31 | 165.00 | 165.72 | 1,376,780 | -0.74(-0.45%) |
Feb 27, 2019 | 165.79 | 166.86 | 164.72 | 166.47 | 1,055,287 | +0.09(+0.06%) |
Feb 26, 2019 | 165.57 | 168.43 | 165.28 | 166.37 | 1,761,242 | +0.59(+0.35%) |
Feb 25, 2019 | 166.59 | 168.15 | 165.43 | 165.79 | 1,805,153 | +0.53(+0.32%) |
Feb 22, 2019 | 166.70 | 166.90 | 161.24 | 165.26 | 2,209,803 | -1.64(-0.98%) |
Feb 21, 2019 | 166.44 | 167.98 | 166.11 | 166.90 | 1,129,167 | +0.34(+0.20%) |
Feb 20, 2019 | 165.71 | 167.57 | 165.05 | 166.56 | 1,544,920 | +1.52(+0.92%) |
Feb 19, 2019 | 164.04 | 166.46 | 163.83 | 165.04 | 2,005,167 | +0.87(+0.53%) |
Feb 15, 2019 | 163.89 | 164.35 | 162.03 | 164.17 | 5,166,656 | -4.23(-2.51%) |
Feb 14, 2019 | 168.97 | 169.59 | 167.53 | 168.40 | 1,700,376 | -1.56(-0.92%) |
Feb 13, 2019 | 170.39 | 171.25 | 169.50 | 169.95 | 1,488,983 | +0.16(+0.09%) |
Feb 12, 2019 | 167.22 | 170.51 | 166.59 | 169.80 | 1,986,234 | +3.99(+2.41%) |
Feb 11, 2019 | 162.79 | 165.94 | 162.66 | 165.81 | 1,792,920 | +3.53(+2.17%) |
Feb 08, 2019 | 164.84 | 164.97 | 159.10 | 162.28 | 2,688,286 | -3.78(-2.28%) |
Feb 07, 2019 | 167.34 | 167.96 | 164.76 | 166.06 | 2,024,591 | -2.23(-1.33%) |
Feb 06, 2019 | 167.91 | 169.41 | 167.43 | 168.30 | 1,622,172 | +0.07(+0.04%) |
Feb 05, 2019 | 167.56 | 168.76 | 166.71 | 168.22 | 1,824,931 | +0.92(+0.55%) |
Feb 04, 2019 | 164.07 | 167.32 | 163.25 | 167.31 | 1,847,889 | +3.13(+1.91%) |
Feb 01, 2019 | 163.25 | 164.92 | 163.03 | 164.18 | 1,979,463 | +1.59(+0.98%) |
Jan 31, 2019 | 163.63 | 163.63 | 161.68 | 162.58 | 2,034,646 | +0.09(+0.06%) |
Jan 30, 2019 | 160.34 | 163.19 | 158.55 | 162.49 | 1,706,762 | +3.56(+2.24%) |
Jan 29, 2019 | 159.31 | 159.59 | 157.95 | 158.93 | 1,189,903 | -0.35(-0.22%) |
Jan 28, 2019 | 158.86 | 159.62 | 157.22 | 159.28 | 1,480,180 | -1.28(-0.80%) |
Jan 25, 2019 | 161.04 | 162.57 | 160.25 | 160.56 | 2,150,061 | +1.15(+0.72%) |
Jan 24, 2019 | 158.74 | 159.57 | 157.29 | 159.41 | 1,780,328 | +0.38(+0.24%) |
Jan 23, 2019 | 161.91 | 162.13 | 156.82 | 159.02 | 2,023,887 | -2.03(-1.26%) |
Jan 22, 2019 | 161.43 | 161.81 | 159.33 | 161.05 | 2,300,048 | -0.93(-0.57%) |
Jan 18, 2019 | 160.40 | 164.07 | 159.82 | 161.98 | 3,355,170 | +3.33(+2.10%) |
Jan 17, 2019 | 156.53 | 160.23 | 156.32 | 158.65 | 1,952,560 | +1.75(+1.11%) |
Jan 16, 2019 | 156.74 | 159.53 | 156.51 | 156.90 | 2,557,877 | +0.67(+0.43%) |
Jan 15, 2019 | 157.00 | 158.08 | 154.75 | 156.23 | 2,362,569 | -0.84(-0.54%) |
Jan 14, 2019 | 155.53 | 158.49 | 154.85 | 157.07 | 2,428,802 | +0.51(+0.33%) |
Jan 11, 2019 | 155.19 | 156.70 | 153.09 | 156.56 | 3,098,180 | +0.80(+0.51%) |
Jan 10, 2019 | 154.80 | 156.22 | 153.76 | 155.76 | 2,136,312 | -0.43(-0.28%) |
Jan 09, 2019 | 153.50 | 156.77 | 153.00 | 156.19 | 3,003,846 | +3.27(+2.14%) |
Jan 08, 2019 | 154.46 | 155.12 | 151.36 | 152.92 | 2,851,347 | +0.27(+0.17%) |
Jan 07, 2019 | 150.97 | 152.77 | 148.47 | 152.66 | 3,263,693 | +2.11(+1.40%) |
Jan 04, 2019 | 146.68 | 151.06 | 146.04 | 150.55 | 3,209,473 | +6.63(+4.61%) |
Jan 03, 2019 | 148.13 | 149.31 | 143.71 | 143.92 | 3,320,177 | -5.49(-3.68%) |
Jan 02, 2019 | 145.14 | 149.59 | 144.27 | 149.42 | 2,320,805 | +1.70(+1.15%) |
Dec 31, 2018 | 146.09 | 148.01 | 145.49 | 147.71 | 2,376,032 | +2.15(+1.48%) |
Dec 28, 2018 | 148.57 | 149.97 | 144.95 | 145.56 | 3,141,977 | -1.87(-1.27%) |
Dec 27, 2018 | 145.12 | 147.43 | 142.18 | 147.43 | 3,067,752 | +0.80(+0.54%) |
Dec 26, 2018 | 141.00 | 146.63 | 138.20 | 146.63 | 3,824,337 | +6.82(+4.88%) |
Dec 24, 2018 | 143.70 | 144.42 | 139.73 | 139.81 | 3,205,760 | -4.85(-3.35%) |
Dec 21, 2018 | 144.67 | 146.30 | 141.61 | 144.66 | 7,611,714 | -1.58(-1.08%) |
Dec 20, 2018 | 148.32 | 151.06 | 144.98 | 146.24 | 7,153,760 | -2.55(-1.72%) |
Dec 19, 2018 | 154.94 | 157.15 | 148.78 | 148.79 | 16,688,656 | -20.60(-12.16%) |
Dec 18, 2018 | 168.04 | 170.43 | 167.51 | 169.40 | 4,620,760 | +2.58(+1.55%) |
Dec 17, 2018 | 167.66 | 170.46 | 165.98 | 166.81 | 3,691,681 | -1.76(-1.04%) |
Dec 14, 2018 | 169.52 | 172.82 | 167.65 | 168.57 | 2,794,009 | -2.81(-1.64%) |
Dec 13, 2018 | 173.08 | 173.46 | 168.06 | 171.38 | 4,565,125 | -1.00(-0.58%) |
Dec 12, 2018 | 176.15 | 176.82 | 171.75 | 172.38 | 4,022,682 | -1.26(-0.73%) |
Dec 11, 2018 | 178.88 | 179.92 | 171.25 | 173.64 | 4,977,042 | -3.00(-1.70%) |
Dec 10, 2018 | 181.94 | 181.96 | 172.60 | 176.65 | 6,429,241 | -7.75(-4.20%) |
Dec 07, 2018 | 196.58 | 199.10 | 183.23 | 184.39 | 3,386,952 | -11.92(-6.07%) |
Dec 06, 2018 | 193.52 | 196.54 | 191.24 | 196.31 | 2,462,773 | -0.42(-0.21%) |
Dec 04, 2018 | 207.21 | 207.72 | 194.25 | 196.73 | 4,184,329 | -13.25(-6.31%) |