Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 180.58 | 181.85 | 179.06 | 180.60 | 12,519,344 | -1.53(-0.84%) |
Feb 27, 2019 | 179.31 | 182.48 | 178.48 | 182.13 | 16,953,470 | +1.03(+0.57%) |
Feb 26, 2019 | 177.41 | 181.91 | 176.99 | 181.10 | 14,044,571 | +0.29(+0.16%) |
Feb 25, 2019 | 178.86 | 181.28 | 178.33 | 180.82 | 23,109,422 | +6.25(+3.58%) |
Feb 22, 2019 | 170.51 | 174.67 | 170.23 | 174.57 | 16,393,043 | +5.19(+3.06%) |
Feb 21, 2019 | 168.73 | 169.50 | 167.55 | 169.38 | 8,535,720 | +0.94(+0.56%) |
Feb 20, 2019 | 168.73 | 170.39 | 168.35 | 168.45 | 12,616,357 | +0.52(+0.31%) |
Feb 19, 2019 | 164.76 | 168.88 | 164.29 | 167.92 | 13,149,253 | +3.98(+2.43%) |
Feb 15, 2019 | 166.37 | 166.53 | 163.22 | 163.95 | 12,262,150 | -2.20(-1.32%) |
Feb 14, 2019 | 165.42 | 166.26 | 164.40 | 166.15 | 8,832,244 | -1.01(-0.60%) |
Feb 13, 2019 | 167.66 | 168.78 | 166.75 | 167.15 | 8,763,809 | +0.68(+0.41%) |
Feb 12, 2019 | 167.35 | 168.23 | 166.37 | 166.47 | 8,696,499 | +1.24(+0.75%) |
Feb 11, 2019 | 166.61 | 168.07 | 165.23 | 165.23 | 7,346,448 | +0.09(+0.05%) |
Feb 08, 2019 | 161.66 | 165.43 | 161.58 | 165.14 | 8,443,396 | +0.39(+0.24%) |
Feb 07, 2019 | 166.92 | 167.36 | 162.16 | 164.75 | 12,059,375 | -4.50(-2.66%) |
Feb 06, 2019 | 169.58 | 170.79 | 167.74 | 169.25 | 11,414,669 | -0.31(-0.18%) |
Feb 05, 2019 | 166.31 | 169.67 | 165.77 | 169.55 | 12,960,667 | +5.06(+3.08%) |
Feb 04, 2019 | 164.11 | 165.33 | 163.41 | 164.49 | 7,474,739 | -1.25(-0.76%) |
Feb 01, 2019 | 165.77 | 167.15 | 165.41 | 165.74 | 10,916,196 | -0.51(-0.31%) |
Jan 31, 2019 | 165.57 | 167.48 | 163.50 | 166.25 | 21,491,446 | +1.65(+1.00%) |
Jan 30, 2019 | 159.15 | 165.61 | 158.37 | 164.61 | 37,473,060 | +9.81(+6.34%) |
Jan 29, 2019 | 156.93 | 158.25 | 153.85 | 154.80 | 18,564,664 | -2.01(-1.28%) |
Jan 28, 2019 | 155.71 | 157.57 | 153.24 | 156.81 | 10,267,921 | -0.29(-0.18%) |
Jan 25, 2019 | 156.80 | 158.37 | 155.34 | 157.10 | 16,680,760 | +3.31(+2.15%) |
Jan 24, 2019 | 149.46 | 153.93 | 149.20 | 153.79 | 11,137,307 | +3.78(+2.52%) |
Jan 23, 2019 | 152.60 | 153.12 | 148.95 | 150.01 | 10,326,952 | -0.12(-0.08%) |
Jan 22, 2019 | 152.35 | 153.38 | 148.22 | 150.13 | 21,573,154 | -4.81(-3.10%) |
Jan 18, 2019 | 156.35 | 157.37 | 152.68 | 154.94 | 19,874,928 | +1.04(+0.67%) |
Jan 17, 2019 | 150.09 | 156.45 | 149.88 | 153.90 | 16,352,181 | +1.12(+0.73%) |
Jan 16, 2019 | 150.78 | 153.33 | 149.49 | 152.79 | 14,985,151 | +3.91(+2.62%) |
Jan 15, 2019 | 148.68 | 152.12 | 147.97 | 148.88 | 15,190,910 | +1.59(+1.08%) |
Jan 14, 2019 | 146.53 | 148.57 | 144.60 | 147.29 | 13,524,035 | -2.02(-1.35%) |
Jan 11, 2019 | 149.82 | 151.35 | 148.15 | 149.31 | 9,718,307 | -0.37(-0.24%) |
Jan 10, 2019 | 147.82 | 150.01 | 146.91 | 149.68 | 14,407,320 | -0.23(-0.15%) |
Jan 09, 2019 | 147.90 | 151.32 | 146.53 | 149.91 | 20,459,450 | +5.06(+3.49%) |
Jan 08, 2019 | 143.08 | 145.59 | 140.18 | 144.84 | 16,699,756 | +3.64(+2.58%) |
Jan 07, 2019 | 138.69 | 142.17 | 137.17 | 141.20 | 17,455,180 | +3.31(+2.40%) |
Jan 04, 2019 | 132.48 | 139.21 | 131.89 | 137.90 | 23,152,504 | +9.03(+7.01%) |
Jan 03, 2019 | 132.49 | 133.08 | 128.11 | 128.87 | 19,780,614 | -6.02(-4.46%) |
Jan 02, 2019 | 132.35 | 135.92 | 131.26 | 134.89 | 16,900,130 | -0.37(-0.27%) |
Dec 31, 2018 | 139.95 | 140.14 | 134.24 | 135.25 | 11,336,674 | -1.99(-1.45%) |
Dec 28, 2018 | 137.35 | 139.11 | 134.98 | 137.25 | 12,115,910 | +0.63(+0.46%) |
Dec 27, 2018 | 133.26 | 136.61 | 132.11 | 136.61 | 11,602,845 | +0.44(+0.33%) |
Dec 26, 2018 | 131.11 | 136.19 | 128.45 | 136.17 | 14,998,187 | +6.03(+4.63%) |
Dec 24, 2018 | 128.28 | 132.78 | 128.05 | 130.14 | 11,391,805 | -0.11(-0.08%) |
Dec 21, 2018 | 135.26 | 135.37 | 128.50 | 130.25 | 29,177,622 | -3.07(-2.30%) |
Dec 20, 2018 | 134.03 | 135.93 | 131.15 | 133.32 | 24,330,022 | -2.00(-1.48%) |
Dec 19, 2018 | 139.17 | 139.44 | 133.93 | 135.32 | 28,015,108 | -3.63(-2.61%) |
Dec 18, 2018 | 142.37 | 142.83 | 138.25 | 138.95 | 18,073,108 | -3.12(-2.19%) |
Dec 17, 2018 | 144.56 | 145.98 | 140.35 | 142.07 | 15,982,226 | -4.95(-3.37%) |
Dec 14, 2018 | 145.75 | 148.70 | 143.79 | 147.02 | 15,769,776 | -2.45(-1.64%) |
Dec 13, 2018 | 151.02 | 151.42 | 148.52 | 149.47 | 12,371,992 | -0.02(-0.01%) |
Dec 12, 2018 | 153.18 | 154.10 | 149.42 | 149.49 | 16,822,362 | -0.33(-0.22%) |
Dec 11, 2018 | 153.20 | 154.17 | 148.90 | 149.82 | 13,819,728 | +0.40(+0.26%) |
Dec 10, 2018 | 148.40 | 150.78 | 145.52 | 149.42 | 15,718,324 | -1.61(-1.07%) |
Dec 07, 2018 | 153.34 | 155.95 | 149.72 | 151.03 | 17,682,446 | -2.73(-1.78%) |
Dec 06, 2018 | 150.97 | 153.80 | 148.51 | 153.76 | 25,657,774 | -2.48(-1.59%) |
Dec 04, 2018 | 162.69 | 162.79 | 154.38 | 156.24 | 22,497,008 | -5.33(-3.30%) |