Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 178.20 | 179.06 | 176.68 | 178.06 | 402,555 | -0.02(-0.01%) |
Feb 27, 2019 | 176.57 | 178.25 | 174.62 | 178.08 | 670,981 | +1.47(+0.83%) |
Feb 26, 2019 | 175.34 | 177.09 | 174.45 | 176.61 | 231,162 | +0.71(+0.40%) |
Feb 25, 2019 | 177.25 | 178.05 | 175.26 | 175.90 | 457,047 | +0.00(+0.00%) |
Feb 22, 2019 | 170.00 | 178.29 | 170.00 | 175.90 | 582,700 | +5.67(+3.33%) |
Feb 21, 2019 | 173.38 | 173.38 | 169.48 | 170.23 | 295,365 | -3.42(-1.97%) |
Feb 20, 2019 | 171.61 | 174.19 | 171.05 | 173.65 | 544,308 | +2.39(+1.40%) |
Feb 19, 2019 | 173.98 | 173.98 | 171.02 | 171.26 | 527,021 | -2.93(-1.68%) |
Feb 15, 2019 | 172.85 | 174.91 | 172.49 | 174.19 | 607,900 | +2.69(+1.57%) |
Feb 14, 2019 | 171.22 | 172.58 | 170.97 | 171.50 | 551,503 | -0.53(-0.31%) |
Feb 13, 2019 | 170.00 | 172.45 | 170.00 | 172.03 | 442,216 | +2.31(+1.36%) |
Feb 12, 2019 | 168.27 | 169.98 | 167.61 | 169.72 | 240,593 | +2.69(+1.61%) |
Feb 11, 2019 | 166.65 | 168.90 | 165.73 | 167.03 | 451,109 | +0.37(+0.22%) |
Feb 08, 2019 | 163.37 | 166.99 | 163.19 | 166.66 | 243,900 | +2.41(+1.47%) |
Feb 07, 2019 | 163.69 | 165.75 | 163.64 | 164.25 | 313,191 | -0.98(-0.59%) |
Feb 06, 2019 | 163.87 | 166.01 | 162.58 | 165.23 | 236,402 | +1.45(+0.89%) |
Feb 05, 2019 | 164.13 | 164.64 | 161.96 | 163.78 | 343,604 | +0.01(+0.01%) |
Feb 04, 2019 | 163.10 | 164.45 | 162.51 | 163.77 | 170,370 | +0.77(+0.47%) |
Feb 01, 2019 | 161.16 | 163.87 | 161.16 | 163.00 | 221,100 | +1.67(+1.04%) |
Jan 31, 2019 | 159.68 | 162.30 | 159.68 | 161.33 | 241,869 | +1.81(+1.13%) |
Jan 30, 2019 | 158.30 | 160.20 | 155.97 | 159.52 | 379,499 | +2.31(+1.47%) |
Jan 29, 2019 | 160.53 | 161.33 | 156.40 | 157.21 | 457,321 | -3.22(-2.01%) |
Jan 28, 2019 | 160.69 | 161.97 | 157.19 | 160.43 | 879,897 | -1.72(-1.06%) |
Jan 25, 2019 | 160.99 | 163.01 | 159.54 | 162.15 | 632,700 | +2.88(+1.81%) |
Jan 24, 2019 | 157.38 | 159.50 | 157.19 | 159.27 | 636,889 | +1.47(+0.93%) |
Jan 23, 2019 | 159.68 | 159.95 | 154.87 | 157.80 | 413,991 | -0.54(-0.34%) |
Jan 22, 2019 | 160.90 | 161.05 | 157.28 | 158.34 | 444,945 | -3.48(-2.15%) |
Jan 18, 2019 | 160.20 | 162.62 | 159.03 | 161.82 | 310,200 | +3.65(+2.31%) |
Jan 17, 2019 | 156.60 | 160.17 | 156.60 | 158.17 | 462,098 | +0.66(+0.42%) |
Jan 16, 2019 | 155.71 | 158.67 | 155.64 | 157.51 | 348,881 | +2.69(+1.74%) |
Jan 15, 2019 | 155.09 | 157.12 | 154.63 | 154.82 | 327,835 | -0.14(-0.09%) |
Jan 14, 2019 | 154.20 | 156.16 | 154.01 | 154.96 | 238,939 | -0.67(-0.43%) |
Jan 11, 2019 | 155.09 | 156.09 | 153.21 | 155.63 | 220,300 | -0.31(-0.20%) |
Jan 10, 2019 | 153.34 | 156.74 | 152.84 | 155.94 | 508,564 | +0.94(+0.61%) |
Jan 09, 2019 | 152.01 | 155.62 | 151.67 | 155.00 | 522,928 | +4.43(+2.94%) |
Jan 08, 2019 | 146.91 | 150.91 | 146.55 | 150.57 | 569,674 | +5.89(+4.07%) |
Jan 07, 2019 | 141.12 | 146.61 | 141.10 | 144.68 | 485,687 | +2.74(+1.93%) |
Jan 04, 2019 | 136.97 | 141.99 | 136.97 | 141.94 | 474,300 | +7.36(+5.47%) |
Jan 03, 2019 | 136.74 | 137.44 | 134.36 | 134.58 | 251,113 | -4.14(-2.98%) |
Jan 02, 2019 | 137.60 | 140.46 | 136.98 | 138.72 | 270,940 | -1.34(-0.96%) |
Dec 31, 2018 | 138.30 | 140.69 | 137.78 | 140.06 | 290,700 | +2.24(+1.63%) |
Dec 28, 2018 | 140.87 | 140.87 | 137.04 | 137.82 | 264,400 | -2.15(-1.54%) |
Dec 27, 2018 | 135.22 | 140.05 | 134.99 | 139.97 | 361,291 | +1.96(+1.42%) |
Dec 26, 2018 | 131.70 | 138.11 | 131.35 | 138.01 | 425,241 | +6.66(+5.07%) |
Dec 24, 2018 | 132.94 | 133.94 | 131.35 | 131.35 | 468,600 | -3.07(-2.28%) |
Dec 21, 2018 | 135.22 | 137.63 | 133.48 | 134.42 | 689,700 | -0.12(-0.09%) |
Dec 20, 2018 | 135.78 | 137.11 | 132.72 | 134.54 | 881,241 | -2.44(-1.78%) |
Dec 19, 2018 | 139.48 | 142.78 | 136.61 | 136.98 | 481,946 | -1.83(-1.32%) |
Dec 18, 2018 | 142.51 | 143.40 | 138.06 | 138.81 | 534,969 | -2.93(-2.07%) |
Dec 17, 2018 | 145.15 | 145.45 | 140.97 | 141.74 | 512,116 | -4.77(-3.26%) |
Dec 14, 2018 | 147.29 | 149.76 | 145.31 | 146.51 | 412,800 | -2.17(-1.46%) |
Dec 13, 2018 | 152.43 | 152.47 | 147.84 | 148.68 | 362,503 | -3.10(-2.04%) |
Dec 12, 2018 | 152.42 | 154.94 | 151.12 | 151.78 | 308,434 | +1.56(+1.04%) |
Dec 11, 2018 | 151.35 | 152.98 | 148.32 | 150.22 | 551,049 | -2.50(-1.64%) |
Dec 10, 2018 | 152.63 | 155.34 | 151.41 | 152.72 | 283,554 | -0.76(-0.50%) |
Dec 07, 2018 | 155.25 | 158.14 | 152.35 | 153.48 | 574,200 | -1.22(-0.79%) |
Dec 06, 2018 | 150.68 | 154.91 | 149.40 | 154.70 | 454,364 | +0.82(+0.53%) |
Dec 04, 2018 | 156.92 | 158.84 | 153.65 | 153.88 | 607,800 | -3.34(-2.12%) |