Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 168.16 | 168.16 | 166.48 | 166.82 | 2,637,703 | -1.32(-0.78%) |
Feb 27, 2019 | 168.60 | 168.67 | 167.44 | 168.14 | 1,915,229 | -0.28(-0.17%) |
Feb 26, 2019 | 169.39 | 170.20 | 168.41 | 168.42 | 2,077,729 | -0.97(-0.57%) |
Feb 25, 2019 | 169.30 | 170.01 | 169.19 | 169.39 | 2,714,503 | +0.99(+0.59%) |
Feb 22, 2019 | 167.13 | 168.65 | 166.63 | 168.40 | 1,907,167 | +1.27(+0.76%) |
Feb 21, 2019 | 167.44 | 168.21 | 166.71 | 167.13 | 2,160,164 | -0.61(-0.36%) |
Feb 20, 2019 | 168.06 | 168.09 | 166.76 | 167.74 | 2,336,121 | +0.10(+0.06%) |
Feb 19, 2019 | 167.24 | 168.24 | 166.82 | 167.64 | 1,907,596 | -0.36(-0.22%) |
Feb 15, 2019 | 166.07 | 168.09 | 165.70 | 168.00 | 2,486,739 | +3.16(+1.92%) |
Feb 14, 2019 | 166.18 | 166.60 | 164.13 | 164.84 | 2,771,907 | -2.70(-1.61%) |
Feb 13, 2019 | 165.44 | 168.08 | 165.04 | 167.54 | 3,714,441 | +2.52(+1.53%) |
Feb 12, 2019 | 162.06 | 165.20 | 161.52 | 165.02 | 3,279,591 | +4.52(+2.82%) |
Feb 11, 2019 | 160.52 | 160.73 | 159.49 | 160.50 | 1,894,512 | +0.87(+0.55%) |
Feb 08, 2019 | 159.15 | 159.65 | 158.09 | 159.63 | 1,817,331 | -0.02(-0.01%) |
Feb 07, 2019 | 160.59 | 161.69 | 158.85 | 159.65 | 2,440,180 | -2.18(-1.35%) |
Feb 06, 2019 | 160.75 | 162.23 | 159.97 | 161.83 | 2,093,478 | +1.16(+0.72%) |
Feb 05, 2019 | 160.35 | 160.68 | 159.56 | 160.67 | 2,430,460 | +0.73(+0.45%) |
Feb 04, 2019 | 158.98 | 159.98 | 156.78 | 159.94 | 2,462,428 | +0.84(+0.53%) |
Feb 01, 2019 | 160.96 | 161.19 | 158.41 | 159.10 | 2,803,232 | -0.91(-0.57%) |
Jan 31, 2019 | 158.81 | 160.48 | 157.97 | 160.01 | 4,178,262 | +0.82(+0.52%) |
Jan 30, 2019 | 158.35 | 159.86 | 155.48 | 159.19 | 2,713,990 | +1.85(+1.18%) |
Jan 29, 2019 | 155.79 | 159.69 | 155.14 | 157.34 | 5,387,246 | +3.00(+1.94%) |
Jan 28, 2019 | 154.29 | 154.54 | 152.64 | 154.34 | 3,951,448 | -2.16(-1.38%) |
Jan 25, 2019 | 155.56 | 157.50 | 155.35 | 156.50 | 2,904,501 | +2.70(+1.76%) |
Jan 24, 2019 | 153.59 | 154.31 | 152.99 | 153.80 | 1,981,319 | +0.18(+0.12%) |
Jan 23, 2019 | 153.88 | 154.98 | 152.00 | 153.61 | 2,069,104 | +0.02(+0.01%) |
Jan 22, 2019 | 155.16 | 155.37 | 152.13 | 153.59 | 3,391,770 | -2.88(-1.84%) |
Jan 18, 2019 | 155.25 | 156.90 | 153.67 | 156.47 | 3,438,134 | +3.31(+2.16%) |
Jan 17, 2019 | 150.63 | 154.10 | 150.11 | 153.15 | 2,436,970 | +1.78(+1.18%) |
Jan 16, 2019 | 150.59 | 152.14 | 150.52 | 151.37 | 3,128,828 | +0.43(+0.29%) |
Jan 15, 2019 | 150.86 | 152.33 | 150.07 | 150.94 | 3,411,453 | -2.58(-1.68%) |
Jan 14, 2019 | 152.29 | 154.04 | 151.62 | 153.52 | 2,396,436 | -0.03(-0.02%) |
Jan 11, 2019 | 153.25 | 153.93 | 152.47 | 153.55 | 2,954,321 | -1.11(-0.72%) |
Jan 10, 2019 | 152.48 | 154.83 | 151.31 | 154.66 | 2,427,594 | +1.04(+0.68%) |
Jan 09, 2019 | 154.38 | 154.93 | 152.89 | 153.62 | 2,708,363 | +0.50(+0.32%) |
Jan 08, 2019 | 154.18 | 155.07 | 151.45 | 153.13 | 3,036,522 | +0.64(+0.42%) |
Jan 07, 2019 | 152.87 | 153.62 | 150.71 | 152.49 | 2,691,047 | -0.35(-0.23%) |
Jan 04, 2019 | 149.19 | 153.37 | 148.61 | 152.84 | 3,749,075 | +6.04(+4.11%) |
Jan 03, 2019 | 150.41 | 150.41 | 146.10 | 146.80 | 4,203,706 | -5.74(-3.77%) |
Jan 02, 2019 | 150.04 | 152.57 | 149.15 | 152.54 | 3,097,316 | +0.33(+0.22%) |
Dec 31, 2018 | 152.06 | 153.10 | 150.59 | 152.22 | 2,258,959 | +0.93(+0.62%) |
Dec 28, 2018 | 153.23 | 153.62 | 150.64 | 151.28 | 2,893,235 | -1.06(-0.70%) |
Dec 27, 2018 | 146.59 | 152.34 | 146.10 | 152.34 | 3,398,110 | +3.55(+2.38%) |
Dec 26, 2018 | 143.30 | 148.85 | 141.29 | 148.80 | 3,662,125 | +6.10(+4.28%) |
Dec 24, 2018 | 145.31 | 146.62 | 142.60 | 142.69 | 2,815,875 | -4.10(-2.79%) |
Dec 21, 2018 | 150.07 | 152.18 | 146.70 | 146.79 | 8,385,787 | -2.90(-1.94%) |
Dec 20, 2018 | 151.07 | 152.68 | 148.19 | 149.69 | 4,517,951 | -2.06(-1.36%) |
Dec 19, 2018 | 156.58 | 158.36 | 151.54 | 151.75 | 4,085,155 | -3.67(-2.36%) |
Dec 18, 2018 | 154.49 | 157.31 | 154.30 | 155.43 | 3,300,012 | +1.39(+0.90%) |
Dec 17, 2018 | 156.45 | 158.37 | 153.26 | 154.04 | 3,188,404 | -2.62(-1.67%) |
Dec 14, 2018 | 159.87 | 161.03 | 156.46 | 156.66 | 3,096,273 | -4.82(-2.98%) |
Dec 13, 2018 | 160.91 | 161.69 | 159.39 | 161.47 | 2,266,886 | +1.85(+1.16%) |
Dec 12, 2018 | 160.25 | 161.87 | 159.53 | 159.62 | 2,401,496 | +1.88(+1.19%) |
Dec 11, 2018 | 160.78 | 161.37 | 156.69 | 157.74 | 2,217,866 | -0.69(-0.43%) |
Dec 10, 2018 | 158.46 | 158.93 | 154.69 | 158.43 | 2,478,966 | +0.06(+0.04%) |
Dec 07, 2018 | 161.87 | 163.26 | 157.38 | 158.37 | 2,822,008 | -3.55(-2.19%) |
Dec 06, 2018 | 159.46 | 162.23 | 158.33 | 161.91 | 3,743,039 | +0.38(+0.24%) |
Dec 04, 2018 | 166.21 | 166.60 | 161.44 | 161.53 | 3,378,048 | -5.24(-3.14%) |