Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 143.22 | 149.67 | 143.22 | 147.85 | 1,878,135 | +3.18(+2.20%) |
Feb 27, 2019 | 148.59 | 148.76 | 143.19 | 144.67 | 1,258,206 | -4.22(-2.84%) |
Feb 26, 2019 | 148.96 | 151.55 | 147.57 | 148.89 | 2,311,697 | +4.76(+3.30%) |
Feb 25, 2019 | 148.62 | 149.25 | 142.68 | 144.13 | 1,955,618 | -3.44(-2.33%) |
Feb 22, 2019 | 147.42 | 147.94 | 145.22 | 147.56 | 1,267,127 | +0.15(+0.10%) |
Feb 21, 2019 | 151.90 | 151.90 | 146.40 | 147.42 | 1,768,638 | -4.29(-2.83%) |
Feb 20, 2019 | 151.70 | 152.65 | 148.59 | 151.70 | 2,177,162 | -1.04(-0.68%) |
Feb 19, 2019 | 155.29 | 163.30 | 152.09 | 152.75 | 3,686,669 | -2.60(-1.68%) |
Feb 15, 2019 | 155.20 | 156.12 | 153.23 | 155.35 | 1,509,610 | +1.14(+0.74%) |
Feb 14, 2019 | 151.63 | 155.13 | 150.10 | 154.21 | 786,448 | +2.08(+1.37%) |
Feb 13, 2019 | 154.15 | 154.97 | 151.37 | 152.12 | 1,208,223 | -1.31(-0.85%) |
Feb 12, 2019 | 151.59 | 154.03 | 151.23 | 153.43 | 1,383,479 | +2.52(+1.67%) |
Feb 11, 2019 | 148.45 | 151.11 | 148.45 | 150.91 | 994,281 | +2.49(+1.67%) |
Feb 08, 2019 | 148.04 | 149.52 | 147.24 | 148.42 | 810,392 | -0.66(-0.44%) |
Feb 07, 2019 | 146.22 | 149.20 | 144.39 | 149.08 | 1,505,580 | +5.40(+3.76%) |
Feb 06, 2019 | 147.48 | 147.87 | 143.21 | 143.68 | 1,326,285 | -3.88(-2.63%) |
Feb 05, 2019 | 148.41 | 148.94 | 145.88 | 147.56 | 1,020,457 | +0.10(+0.07%) |
Feb 04, 2019 | 145.88 | 147.70 | 144.17 | 147.45 | 727,451 | +2.11(+1.45%) |
Feb 01, 2019 | 146.13 | 147.76 | 144.88 | 145.34 | 1,030,225 | -0.15(-0.10%) |
Jan 31, 2019 | 144.76 | 146.32 | 142.36 | 145.49 | 1,736,063 | +0.15(+0.10%) |
Jan 30, 2019 | 142.74 | 146.40 | 142.20 | 145.34 | 1,112,323 | +3.33(+2.35%) |
Jan 29, 2019 | 140.87 | 142.06 | 138.68 | 142.01 | 1,177,650 | +0.49(+0.34%) |
Jan 28, 2019 | 138.59 | 141.70 | 137.13 | 141.52 | 1,435,037 | +1.50(+1.07%) |
Jan 25, 2019 | 143.32 | 143.32 | 137.30 | 140.02 | 1,970,394 | -2.82(-1.98%) |
Jan 24, 2019 | 150.33 | 150.76 | 142.24 | 142.85 | 1,420,281 | -7.33(-4.88%) |
Jan 23, 2019 | 149.91 | 152.25 | 148.19 | 150.18 | 1,321,668 | +0.18(+0.12%) |
Jan 22, 2019 | 152.32 | 153.91 | 148.29 | 150.00 | 1,514,692 | -3.18(-2.08%) |
Jan 18, 2019 | 152.83 | 154.24 | 149.56 | 153.18 | 1,944,679 | +1.22(+0.80%) |
Jan 17, 2019 | 148.04 | 153.00 | 147.59 | 151.96 | 1,579,787 | +3.51(+2.36%) |
Jan 16, 2019 | 147.03 | 148.47 | 145.33 | 148.45 | 1,268,159 | +1.97(+1.35%) |
Jan 15, 2019 | 144.96 | 148.34 | 144.42 | 146.48 | 1,120,146 | +1.43(+0.98%) |
Jan 14, 2019 | 144.20 | 145.75 | 143.20 | 145.05 | 1,430,905 | -0.64(-0.44%) |
Jan 11, 2019 | 150.34 | 152.09 | 145.53 | 145.69 | 1,421,962 | -5.16(-3.42%) |
Jan 10, 2019 | 148.99 | 151.00 | 146.91 | 150.85 | 1,078,808 | +0.59(+0.39%) |
Jan 09, 2019 | 148.67 | 151.51 | 147.34 | 150.27 | 1,564,625 | +4.03(+2.76%) |
Jan 08, 2019 | 148.06 | 148.92 | 143.64 | 146.24 | 1,755,181 | -1.02(-0.69%) |
Jan 07, 2019 | 147.76 | 149.48 | 143.32 | 147.26 | 2,256,111 | +2.13(+1.47%) |
Jan 04, 2019 | 150.03 | 150.33 | 144.83 | 145.13 | 1,557,100 | -3.69(-2.48%) |
Jan 03, 2019 | 144.60 | 149.94 | 144.16 | 148.82 | 1,649,818 | +4.50(+3.12%) |
Jan 02, 2019 | 142.71 | 146.15 | 140.57 | 144.32 | 1,412,650 | +0.42(+0.29%) |
Dec 31, 2018 | 142.61 | 144.10 | 141.64 | 143.90 | 823,304 | +1.83(+1.29%) |
Dec 28, 2018 | 141.96 | 143.75 | 140.41 | 142.07 | 1,104,523 | +0.70(+0.50%) |
Dec 27, 2018 | 140.22 | 141.44 | 136.70 | 141.37 | 1,172,044 | -0.31(-0.22%) |
Dec 26, 2018 | 136.83 | 141.77 | 136.19 | 141.68 | 1,053,329 | +5.58(+4.10%) |
Dec 24, 2018 | 138.02 | 138.91 | 135.59 | 136.09 | 710,269 | -2.28(-1.64%) |
Dec 21, 2018 | 138.52 | 142.46 | 137.39 | 138.37 | 2,049,288 | -1.00(-0.71%) |
Dec 20, 2018 | 141.91 | 142.70 | 137.68 | 139.37 | 1,968,504 | -3.25(-2.28%) |
Dec 19, 2018 | 144.99 | 146.61 | 141.99 | 142.62 | 1,285,420 | -1.94(-1.34%) |
Dec 18, 2018 | 146.16 | 148.80 | 144.18 | 144.56 | 1,436,707 | -0.55(-0.38%) |
Dec 17, 2018 | 148.55 | 148.66 | 144.46 | 145.10 | 1,339,615 | -4.51(-3.02%) |
Dec 14, 2018 | 151.01 | 153.82 | 149.27 | 149.62 | 1,060,176 | -2.29(-1.51%) |
Dec 13, 2018 | 152.40 | 153.45 | 150.85 | 151.91 | 1,103,565 | -0.63(-0.41%) |
Dec 12, 2018 | 152.51 | 154.26 | 151.76 | 152.54 | 1,599,382 | +1.08(+0.71%) |
Dec 11, 2018 | 153.18 | 154.29 | 150.74 | 151.46 | 942,669 | -0.34(-0.22%) |
Dec 10, 2018 | 153.30 | 153.31 | 149.28 | 151.80 | 1,610,408 | -1.30(-0.85%) |
Dec 07, 2018 | 159.52 | 161.93 | 152.91 | 153.10 | 833,801 | -7.46(-4.65%) |
Dec 06, 2018 | 161.06 | 161.69 | 155.99 | 160.56 | 1,342,729 | -2.22(-1.36%) |
Dec 04, 2018 | 164.54 | 166.01 | 160.43 | 162.78 | 1,696,173 | +0.27(+0.17%) |