Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 152.35 | 157.80 | 152.24 | 155.56 | 3,258,728 | +2.61(+1.70%) |
Feb 27, 2019 | 153.92 | 156.10 | 151.63 | 152.95 | 1,848,270 | -0.72(-0.47%) |
Feb 26, 2019 | 154.40 | 154.82 | 153.15 | 153.68 | 2,090,435 | -0.19(-0.12%) |
Feb 25, 2019 | 156.52 | 156.77 | 153.72 | 153.86 | 2,172,094 | -2.12(-1.36%) |
Feb 22, 2019 | 156.44 | 156.70 | 154.71 | 155.98 | 1,486,259 | +0.11(+0.07%) |
Feb 21, 2019 | 155.71 | 156.09 | 154.17 | 155.87 | 1,593,911 | -0.16(-0.10%) |
Feb 20, 2019 | 156.60 | 156.60 | 155.01 | 156.03 | 1,825,450 | -0.80(-0.51%) |
Feb 19, 2019 | 157.16 | 157.47 | 156.06 | 156.84 | 2,221,349 | -0.19(-0.12%) |
Feb 15, 2019 | 156.55 | 157.32 | 155.40 | 157.03 | 3,107,613 | +1.79(+1.16%) |
Feb 14, 2019 | 153.31 | 155.49 | 152.84 | 155.24 | 2,075,093 | +1.84(+1.20%) |
Feb 13, 2019 | 152.27 | 153.52 | 151.97 | 153.39 | 1,354,276 | +0.98(+0.64%) |
Feb 12, 2019 | 152.84 | 153.44 | 151.95 | 152.41 | 1,666,478 | -0.35(-0.23%) |
Feb 11, 2019 | 152.65 | 153.36 | 152.02 | 152.77 | 1,371,377 | +0.50(+0.33%) |
Feb 08, 2019 | 151.81 | 152.77 | 151.05 | 152.27 | 1,465,989 | +0.37(+0.24%) |
Feb 07, 2019 | 150.42 | 152.25 | 149.97 | 151.90 | 1,261,057 | +1.54(+1.02%) |
Feb 06, 2019 | 151.29 | 152.21 | 150.21 | 150.36 | 1,611,294 | -1.91(-1.25%) |
Feb 05, 2019 | 150.86 | 152.36 | 149.75 | 152.27 | 1,892,368 | +1.32(+0.87%) |
Feb 04, 2019 | 150.30 | 150.96 | 149.14 | 150.96 | 3,218,177 | +0.45(+0.30%) |
Feb 01, 2019 | 152.91 | 152.91 | 149.72 | 150.50 | 3,902,323 | -2.13(-1.39%) |
Jan 31, 2019 | 149.94 | 153.61 | 149.46 | 152.63 | 4,581,793 | +2.09(+1.39%) |
Jan 30, 2019 | 149.36 | 151.45 | 149.25 | 150.54 | 2,445,444 | +0.91(+0.61%) |
Jan 29, 2019 | 148.08 | 149.70 | 147.96 | 149.63 | 2,094,558 | +1.23(+0.83%) |
Jan 28, 2019 | 147.42 | 148.40 | 146.30 | 148.40 | 1,336,475 | +0.56(+0.38%) |
Jan 25, 2019 | 147.03 | 148.47 | 146.41 | 147.84 | 1,678,199 | +1.55(+1.06%) |
Jan 24, 2019 | 145.54 | 146.45 | 144.92 | 146.28 | 1,444,813 | -0.12(-0.08%) |
Jan 23, 2019 | 145.28 | 146.42 | 145.13 | 146.41 | 1,925,269 | +0.98(+0.67%) |
Jan 22, 2019 | 145.29 | 146.07 | 144.09 | 145.43 | 1,703,015 | +0.01(+0.01%) |
Jan 18, 2019 | 145.93 | 145.93 | 144.28 | 145.42 | 1,996,287 | +0.26(+0.18%) |
Jan 17, 2019 | 144.63 | 145.65 | 144.00 | 145.16 | 1,497,871 | +0.53(+0.37%) |
Jan 16, 2019 | 144.34 | 145.10 | 143.79 | 144.63 | 1,699,446 | +0.64(+0.45%) |
Jan 15, 2019 | 142.38 | 144.23 | 141.85 | 143.99 | 1,808,494 | +1.46(+1.02%) |
Jan 14, 2019 | 142.21 | 143.55 | 142.04 | 142.53 | 1,618,144 | +0.00(+0.00%) |
Jan 11, 2019 | 142.22 | 143.29 | 141.21 | 142.53 | 2,127,418 | -0.41(-0.28%) |
Jan 10, 2019 | 140.83 | 143.05 | 140.08 | 142.94 | 2,247,741 | +1.93(+1.37%) |
Jan 09, 2019 | 142.95 | 142.98 | 139.84 | 141.01 | 2,035,207 | -1.25(-0.88%) |
Jan 08, 2019 | 141.10 | 142.29 | 140.04 | 142.26 | 2,833,989 | +1.59(+1.13%) |
Jan 07, 2019 | 139.95 | 141.84 | 139.55 | 140.67 | 1,934,167 | +0.87(+0.62%) |
Jan 04, 2019 | 139.62 | 141.36 | 139.25 | 139.80 | 2,864,829 | +0.56(+0.40%) |
Jan 03, 2019 | 138.30 | 141.33 | 138.14 | 139.25 | 2,794,000 | +0.83(+0.60%) |
Jan 02, 2019 | 138.74 | 138.74 | 135.93 | 138.41 | 2,299,425 | -1.28(-0.92%) |
Dec 31, 2018 | 141.00 | 141.08 | 137.89 | 139.70 | 2,315,168 | -0.56(-0.40%) |
Dec 28, 2018 | 141.06 | 142.72 | 139.31 | 140.26 | 1,970,355 | +0.20(+0.14%) |
Dec 27, 2018 | 138.41 | 140.19 | 135.38 | 140.06 | 1,859,057 | +0.94(+0.68%) |
Dec 26, 2018 | 135.47 | 139.11 | 133.05 | 139.11 | 2,243,877 | +4.23(+3.14%) |
Dec 24, 2018 | 138.16 | 138.34 | 134.05 | 134.88 | 2,241,251 | -3.88(-2.80%) |
Dec 21, 2018 | 141.87 | 144.56 | 138.43 | 138.76 | 4,993,514 | -3.11(-2.19%) |
Dec 20, 2018 | 142.59 | 144.01 | 140.96 | 141.87 | 2,926,648 | -0.88(-0.62%) |
Dec 19, 2018 | 142.70 | 144.64 | 142.09 | 142.75 | 2,177,394 | +0.20(+0.14%) |
Dec 18, 2018 | 142.15 | 143.56 | 141.56 | 142.55 | 2,818,468 | +1.20(+0.85%) |
Dec 17, 2018 | 146.62 | 146.81 | 140.85 | 141.35 | 3,123,634 | -4.97(-3.40%) |
Dec 14, 2018 | 146.25 | 146.67 | 144.93 | 146.32 | 2,497,440 | -0.18(-0.12%) |
Dec 13, 2018 | 145.04 | 147.23 | 144.41 | 146.49 | 2,452,319 | +1.89(+1.31%) |
Dec 12, 2018 | 147.10 | 147.15 | 144.16 | 144.60 | 3,045,842 | -1.75(-1.19%) |
Dec 11, 2018 | 146.43 | 146.95 | 145.35 | 146.35 | 2,314,758 | +0.40(+0.27%) |
Dec 10, 2018 | 145.76 | 146.58 | 142.94 | 145.96 | 2,173,329 | -0.21(-0.14%) |
Dec 07, 2018 | 146.99 | 148.06 | 145.65 | 146.17 | 3,822,789 | -1.05(-0.72%) |
Dec 06, 2018 | 142.99 | 147.42 | 141.51 | 147.22 | 3,198,684 | +3.65(+2.54%) |
Dec 04, 2018 | 143.39 | 145.30 | 143.19 | 143.58 | 2,811,015 | +0.35(+0.25%) |