Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 165.14 | 165.74 | 163.71 | 165.17 | 689,321 | -0.26(-0.16%) |
Feb 27, 2019 | 166.60 | 168.86 | 164.87 | 165.43 | 372,464 | -1.22(-0.73%) |
Feb 26, 2019 | 165.76 | 167.67 | 162.96 | 166.65 | 542,139 | +0.25(+0.15%) |
Feb 25, 2019 | 168.18 | 169.40 | 166.27 | 166.40 | 478,817 | +0.22(+0.13%) |
Feb 22, 2019 | 163.94 | 166.34 | 163.09 | 166.18 | 431,746 | +2.87(+1.76%) |
Feb 21, 2019 | 165.01 | 166.54 | 162.60 | 163.31 | 457,088 | -2.26(-1.37%) |
Feb 20, 2019 | 166.57 | 167.34 | 163.91 | 165.57 | 497,882 | -0.75(-0.45%) |
Feb 19, 2019 | 163.92 | 167.95 | 163.62 | 166.31 | 655,588 | +1.54(+0.94%) |
Feb 15, 2019 | 160.47 | 165.29 | 160.47 | 164.77 | 819,521 | +5.94(+3.74%) |
Feb 14, 2019 | 160.38 | 161.00 | 158.68 | 158.84 | 618,426 | -2.32(-1.44%) |
Feb 13, 2019 | 161.43 | 164.72 | 160.06 | 161.16 | 631,996 | +0.35(+0.22%) |
Feb 12, 2019 | 157.92 | 162.56 | 157.92 | 160.81 | 1,020,408 | +3.74(+2.38%) |
Feb 11, 2019 | 156.86 | 158.76 | 156.71 | 157.07 | 1,022,649 | +0.75(+0.48%) |
Feb 08, 2019 | 151.21 | 156.84 | 148.46 | 156.31 | 1,773,597 | +2.03(+1.31%) |
Feb 07, 2019 | 156.94 | 156.94 | 145.79 | 154.29 | 2,447,698 | -16.83(-9.83%) |
Feb 06, 2019 | 172.38 | 173.32 | 170.44 | 171.12 | 543,466 | -1.55(-0.90%) |
Feb 05, 2019 | 172.80 | 173.87 | 171.50 | 172.67 | 352,407 | +0.46(+0.27%) |
Feb 04, 2019 | 173.13 | 173.75 | 171.23 | 172.21 | 542,691 | -0.29(-0.17%) |
Feb 01, 2019 | 169.47 | 172.86 | 169.22 | 172.50 | 925,167 | +3.56(+2.11%) |
Jan 31, 2019 | 169.91 | 172.76 | 168.89 | 168.94 | 935,896 | -1.87(-1.10%) |
Jan 30, 2019 | 169.39 | 171.01 | 167.15 | 170.81 | 501,740 | +1.66(+0.98%) |
Jan 29, 2019 | 169.45 | 170.52 | 167.89 | 169.15 | 475,183 | -0.90(-0.53%) |
Jan 28, 2019 | 167.14 | 170.77 | 166.91 | 170.05 | 652,079 | +1.00(+0.59%) |
Jan 25, 2019 | 168.23 | 170.19 | 167.25 | 169.05 | 506,997 | +2.93(+1.76%) |
Jan 24, 2019 | 165.21 | 167.48 | 163.51 | 166.12 | 432,904 | +0.86(+0.52%) |
Jan 23, 2019 | 164.66 | 167.84 | 163.23 | 165.26 | 795,895 | +2.88(+1.78%) |
Jan 22, 2019 | 163.69 | 165.88 | 161.21 | 162.38 | 752,768 | -1.74(-1.06%) |
Jan 18, 2019 | 163.10 | 164.25 | 160.66 | 164.12 | 821,518 | +2.69(+1.67%) |
Jan 17, 2019 | 159.68 | 162.35 | 159.05 | 161.42 | 316,997 | +0.90(+0.56%) |
Jan 16, 2019 | 159.65 | 161.94 | 159.30 | 160.52 | 342,328 | +1.08(+0.67%) |
Jan 15, 2019 | 160.47 | 162.95 | 159.26 | 159.44 | 973,429 | -0.50(-0.32%) |
Jan 14, 2019 | 158.17 | 161.60 | 157.56 | 159.95 | 443,730 | +0.64(+0.40%) |
Jan 11, 2019 | 158.30 | 159.41 | 154.24 | 159.31 | 752,454 | +0.23(+0.14%) |
Jan 10, 2019 | 159.31 | 161.71 | 158.17 | 159.08 | 869,320 | -0.83(-0.52%) |
Jan 09, 2019 | 158.45 | 160.43 | 156.41 | 159.91 | 674,400 | +3.42(+2.19%) |
Jan 08, 2019 | 155.94 | 157.07 | 153.41 | 156.49 | 681,873 | +2.67(+1.74%) |
Jan 07, 2019 | 154.26 | 155.73 | 152.08 | 153.81 | 1,034,356 | -0.01(-0.01%) |
Jan 04, 2019 | 146.71 | 154.23 | 145.79 | 153.82 | 808,273 | +9.75(+6.77%) |
Jan 03, 2019 | 145.40 | 147.04 | 142.61 | 144.07 | 803,665 | -3.74(-2.53%) |
Jan 02, 2019 | 140.80 | 148.99 | 140.19 | 147.81 | 910,989 | +5.04(+3.53%) |
Dec 31, 2018 | 142.69 | 143.87 | 140.09 | 142.77 | 617,269 | +0.25(+0.17%) |
Dec 28, 2018 | 144.79 | 146.54 | 141.59 | 142.52 | 508,048 | -1.97(-1.36%) |
Dec 27, 2018 | 142.69 | 144.50 | 138.01 | 144.49 | 456,712 | +0.20(+0.14%) |
Dec 26, 2018 | 138.76 | 144.42 | 135.63 | 144.29 | 664,881 | +6.87(+5.00%) |
Dec 24, 2018 | 140.33 | 141.45 | 137.41 | 137.42 | 316,518 | -4.38(-3.09%) |
Dec 21, 2018 | 146.76 | 148.80 | 141.31 | 141.80 | 1,267,020 | -4.97(-3.38%) |
Dec 20, 2018 | 149.60 | 150.05 | 143.66 | 146.76 | 806,906 | -4.25(-2.82%) |
Dec 19, 2018 | 152.32 | 156.60 | 150.23 | 151.02 | 667,571 | -1.46(-0.95%) |
Dec 18, 2018 | 155.59 | 157.00 | 151.32 | 152.47 | 759,555 | -0.86(-0.56%) |
Dec 17, 2018 | 163.58 | 164.19 | 152.25 | 153.33 | 1,131,793 | -11.42(-6.93%) |
Dec 14, 2018 | 165.66 | 166.47 | 164.34 | 164.74 | 540,846 | -2.20(-1.32%) |
Dec 13, 2018 | 171.45 | 171.93 | 166.28 | 166.94 | 494,173 | -3.69(-2.16%) |
Dec 12, 2018 | 171.66 | 174.46 | 170.57 | 170.63 | 466,725 | +1.14(+0.67%) |
Dec 11, 2018 | 173.59 | 174.65 | 167.82 | 169.49 | 401,327 | -0.80(-0.47%) |
Dec 10, 2018 | 172.86 | 174.75 | 167.02 | 170.29 | 648,352 | -1.36(-0.79%) |
Dec 07, 2018 | 177.80 | 179.18 | 170.19 | 171.65 | 688,120 | -6.37(-3.58%) |
Dec 06, 2018 | 176.02 | 178.17 | 172.94 | 178.02 | 824,668 | -1.64(-0.91%) |
Dec 04, 2018 | 188.95 | 188.95 | 179.47 | 179.66 | 902,461 | -9.69(-5.12%) |