Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 149.25 | 151.46 | 149.24 | 150.46 | 2,576,182 | +1.69(+1.14%) |
Feb 27, 2019 | 147.10 | 149.09 | 146.66 | 148.76 | 2,130,639 | +1.45(+0.98%) |
Feb 26, 2019 | 146.90 | 148.46 | 146.50 | 147.32 | 2,034,148 | +0.51(+0.35%) |
Feb 25, 2019 | 147.91 | 149.23 | 146.69 | 146.80 | 1,906,629 | -0.47(-0.32%) |
Feb 22, 2019 | 145.99 | 147.36 | 145.64 | 147.28 | 1,632,191 | +1.30(+0.89%) |
Feb 21, 2019 | 145.08 | 146.04 | 144.78 | 145.98 | 2,304,999 | +0.74(+0.51%) |
Feb 20, 2019 | 144.16 | 145.37 | 142.89 | 145.23 | 2,548,101 | +1.07(+0.74%) |
Feb 19, 2019 | 144.96 | 145.99 | 143.98 | 144.16 | 1,947,695 | -0.91(-0.63%) |
Feb 15, 2019 | 146.07 | 147.06 | 143.83 | 145.07 | 3,711,120 | -1.65(-1.13%) |
Feb 14, 2019 | 149.71 | 149.74 | 146.08 | 146.73 | 3,502,861 | -2.48(-1.66%) |
Feb 13, 2019 | 148.19 | 150.05 | 148.06 | 149.21 | 2,665,231 | +1.22(+0.82%) |
Feb 12, 2019 | 147.25 | 149.43 | 146.85 | 148.00 | 1,666,426 | +1.33(+0.91%) |
Feb 11, 2019 | 147.68 | 148.18 | 146.56 | 146.66 | 1,287,376 | -0.73(-0.49%) |
Feb 08, 2019 | 146.36 | 148.15 | 145.99 | 147.39 | 1,644,161 | +0.80(+0.55%) |
Feb 07, 2019 | 145.87 | 146.60 | 143.67 | 146.59 | 2,093,405 | -0.44(-0.30%) |
Feb 06, 2019 | 147.34 | 147.72 | 146.24 | 147.03 | 1,958,849 | -0.84(-0.57%) |
Feb 05, 2019 | 148.53 | 148.99 | 145.97 | 147.87 | 3,034,460 | -2.28(-1.52%) |
Feb 04, 2019 | 151.48 | 152.00 | 145.22 | 150.15 | 2,895,922 | -1.57(-1.04%) |
Feb 01, 2019 | 151.34 | 153.20 | 150.78 | 151.72 | 1,808,589 | +0.96(+0.64%) |
Jan 31, 2019 | 148.66 | 150.98 | 148.08 | 150.76 | 2,148,854 | +1.58(+1.06%) |
Jan 30, 2019 | 149.92 | 151.23 | 148.72 | 149.19 | 1,870,733 | -0.68(-0.45%) |
Jan 29, 2019 | 152.86 | 153.09 | 149.08 | 149.86 | 1,539,194 | -3.12(-2.04%) |
Jan 28, 2019 | 153.44 | 154.24 | 152.68 | 152.98 | 1,330,761 | -0.81(-0.53%) |
Jan 25, 2019 | 154.79 | 155.56 | 153.44 | 153.79 | 1,823,823 | -0.31(-0.20%) |
Jan 24, 2019 | 155.14 | 155.16 | 153.55 | 154.11 | 1,773,481 | -1.24(-0.80%) |
Jan 23, 2019 | 154.29 | 155.53 | 153.51 | 155.35 | 1,592,825 | +1.23(+0.80%) |
Jan 22, 2019 | 151.50 | 154.62 | 151.31 | 154.12 | 2,028,196 | +2.40(+1.58%) |
Jan 18, 2019 | 150.75 | 152.19 | 149.55 | 151.72 | 1,847,762 | +1.80(+1.20%) |
Jan 17, 2019 | 150.56 | 151.30 | 149.57 | 149.92 | 1,821,934 | -0.85(-0.57%) |
Jan 16, 2019 | 151.11 | 151.95 | 150.34 | 150.77 | 1,313,190 | +0.27(+0.18%) |
Jan 15, 2019 | 146.80 | 151.14 | 146.80 | 150.50 | 1,780,657 | +2.72(+1.84%) |
Jan 14, 2019 | 147.95 | 149.06 | 147.10 | 147.78 | 2,040,530 | -1.56(-1.04%) |
Jan 11, 2019 | 147.27 | 149.39 | 146.69 | 149.33 | 1,603,658 | +0.58(+0.39%) |
Jan 10, 2019 | 146.93 | 149.09 | 146.57 | 148.75 | 3,123,112 | +1.07(+0.72%) |
Jan 09, 2019 | 150.60 | 150.95 | 147.02 | 147.69 | 3,618,645 | -3.39(-2.24%) |
Jan 08, 2019 | 153.11 | 153.31 | 149.34 | 151.08 | 1,897,334 | -0.90(-0.59%) |
Jan 07, 2019 | 151.47 | 153.29 | 151.28 | 151.98 | 1,867,249 | -0.77(-0.50%) |
Jan 04, 2019 | 151.79 | 153.27 | 149.84 | 152.75 | 2,721,166 | +2.63(+1.75%) |
Jan 03, 2019 | 153.26 | 155.18 | 149.83 | 150.12 | 2,749,421 | -3.38(-2.20%) |
Jan 02, 2019 | 154.22 | 155.36 | 152.78 | 153.50 | 2,141,830 | -2.10(-1.35%) |
Dec 31, 2018 | 154.51 | 155.87 | 153.69 | 155.60 | 1,764,701 | +1.66(+1.08%) |
Dec 28, 2018 | 153.61 | 155.56 | 151.95 | 153.93 | 1,590,238 | +1.48(+0.97%) |
Dec 27, 2018 | 148.47 | 152.66 | 147.30 | 152.45 | 2,233,306 | +3.10(+2.08%) |
Dec 26, 2018 | 145.09 | 149.43 | 142.94 | 149.35 | 2,207,773 | +4.67(+3.23%) |
Dec 24, 2018 | 148.65 | 149.91 | 144.66 | 144.68 | 1,478,204 | -4.94(-3.30%) |
Dec 21, 2018 | 150.80 | 155.09 | 148.83 | 149.62 | 6,014,261 | -1.84(-1.22%) |
Dec 20, 2018 | 151.96 | 153.97 | 150.64 | 151.46 | 3,244,711 | -0.52(-0.34%) |
Dec 19, 2018 | 149.54 | 154.45 | 148.86 | 151.98 | 3,480,014 | +2.25(+1.50%) |
Dec 18, 2018 | 152.70 | 154.00 | 148.67 | 149.74 | 2,627,042 | -2.29(-1.51%) |
Dec 17, 2018 | 153.44 | 154.65 | 151.46 | 152.03 | 2,350,254 | -1.68(-1.09%) |
Dec 14, 2018 | 153.08 | 154.31 | 152.07 | 153.71 | 1,961,620 | -0.25(-0.16%) |
Dec 13, 2018 | 154.07 | 154.76 | 152.26 | 153.96 | 2,329,583 | -0.52(-0.33%) |
Dec 12, 2018 | 156.81 | 158.01 | 154.34 | 154.47 | 2,765,831 | -0.77(-0.50%) |
Dec 11, 2018 | 157.40 | 157.82 | 154.42 | 155.24 | 3,351,681 | -0.69(-0.44%) |
Dec 10, 2018 | 152.94 | 156.25 | 151.72 | 155.93 | 2,376,661 | +2.65(+1.73%) |
Dec 07, 2018 | 154.67 | 156.78 | 152.52 | 153.28 | 2,222,982 | -0.99(-0.64%) |
Dec 06, 2018 | 153.43 | 154.38 | 149.70 | 154.27 | 3,536,236 | +0.67(+0.44%) |
Dec 04, 2018 | 154.03 | 154.48 | 152.22 | 153.60 | 3,217,969 | +0.07(+0.05%) |