Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 171.25 | 171.45 | 167.92 | 168.14 | 699,707 | -3.24(-1.89%) |
Feb 27, 2019 | 171.46 | 171.78 | 169.89 | 171.38 | 272,872 | -0.44(-0.26%) |
Feb 26, 2019 | 171.60 | 172.67 | 171.06 | 171.82 | 439,619 | +0.23(+0.13%) |
Feb 25, 2019 | 173.19 | 173.44 | 171.42 | 171.59 | 683,945 | -0.49(-0.28%) |
Feb 22, 2019 | 170.64 | 172.14 | 170.26 | 172.08 | 349,800 | +2.26(+1.33%) |
Feb 21, 2019 | 168.27 | 170.04 | 167.19 | 169.82 | 432,352 | +1.64(+0.98%) |
Feb 20, 2019 | 169.94 | 170.45 | 167.58 | 168.18 | 501,521 | -1.63(-0.96%) |
Feb 19, 2019 | 170.68 | 171.27 | 169.34 | 169.81 | 704,078 | -1.47(-0.86%) |
Feb 15, 2019 | 169.18 | 171.71 | 168.50 | 171.28 | 660,500 | +2.54(+1.51%) |
Feb 14, 2019 | 166.38 | 169.89 | 165.51 | 168.74 | 713,365 | +1.99(+1.19%) |
Feb 13, 2019 | 165.93 | 166.97 | 165.23 | 166.75 | 532,833 | +1.65(+1.00%) |
Feb 12, 2019 | 163.63 | 166.52 | 163.60 | 165.10 | 430,080 | +2.00(+1.23%) |
Feb 11, 2019 | 161.31 | 163.24 | 161.10 | 163.10 | 364,563 | +2.18(+1.35%) |
Feb 08, 2019 | 158.83 | 161.19 | 157.88 | 160.92 | 700,600 | +1.21(+0.76%) |
Feb 07, 2019 | 162.67 | 163.21 | 158.70 | 159.71 | 343,959 | -4.25(-2.59%) |
Feb 06, 2019 | 162.24 | 164.46 | 162.17 | 163.96 | 385,714 | +1.55(+0.95%) |
Feb 05, 2019 | 162.96 | 163.91 | 162.25 | 162.41 | 328,022 | -0.43(-0.26%) |
Feb 04, 2019 | 159.50 | 163.12 | 159.50 | 162.84 | 531,305 | +2.12(+1.32%) |
Feb 01, 2019 | 160.79 | 161.90 | 160.00 | 160.72 | 667,300 | -0.23(-0.14%) |
Jan 31, 2019 | 159.31 | 161.66 | 159.31 | 160.95 | 829,586 | +1.31(+0.82%) |
Jan 30, 2019 | 158.03 | 160.40 | 156.52 | 159.64 | 556,701 | +2.01(+1.28%) |
Jan 29, 2019 | 159.26 | 159.34 | 157.43 | 157.63 | 456,592 | -1.12(-0.71%) |
Jan 28, 2019 | 157.15 | 158.81 | 155.52 | 158.75 | 603,412 | +0.25(+0.16%) |
Jan 25, 2019 | 157.93 | 159.84 | 156.79 | 158.50 | 746,600 | +2.41(+1.54%) |
Jan 24, 2019 | 151.86 | 159.55 | 151.00 | 156.09 | 2,096,380 | -3.55(-2.22%) |
Jan 23, 2019 | 158.34 | 160.76 | 155.85 | 159.64 | 1,162,505 | +2.34(+1.49%) |
Jan 22, 2019 | 155.94 | 159.16 | 153.69 | 157.30 | 921,570 | -1.34(-0.84%) |
Jan 18, 2019 | 157.54 | 159.34 | 156.70 | 158.64 | 1,306,500 | +2.22(+1.42%) |
Jan 17, 2019 | 156.90 | 158.31 | 153.55 | 156.42 | 1,212,959 | -5.44(-3.36%) |
Jan 16, 2019 | 163.18 | 165.01 | 161.06 | 161.86 | 715,077 | -1.32(-0.81%) |
Jan 15, 2019 | 163.42 | 164.25 | 162.22 | 163.18 | 543,663 | +0.33(+0.20%) |
Jan 14, 2019 | 161.92 | 163.84 | 161.03 | 162.85 | 721,751 | -0.88(-0.54%) |
Jan 11, 2019 | 163.75 | 164.62 | 161.35 | 163.73 | 885,600 | -1.87(-1.13%) |
Jan 10, 2019 | 163.94 | 166.90 | 163.94 | 165.60 | 548,951 | -0.44(-0.26%) |
Jan 09, 2019 | 165.91 | 167.32 | 164.82 | 166.04 | 404,167 | +1.22(+0.74%) |
Jan 08, 2019 | 165.17 | 166.37 | 161.95 | 164.82 | 631,586 | +1.00(+0.61%) |
Jan 07, 2019 | 159.95 | 165.47 | 159.64 | 163.82 | 904,751 | +4.03(+2.52%) |
Jan 04, 2019 | 156.70 | 160.13 | 156.30 | 159.79 | 805,000 | +5.48(+3.55%) |
Jan 03, 2019 | 159.61 | 160.17 | 153.91 | 154.31 | 1,230,696 | -6.87(-4.26%) |
Jan 02, 2019 | 158.19 | 162.91 | 158.19 | 161.18 | 755,445 | -0.85(-0.52%) |
Dec 31, 2018 | 162.04 | 163.38 | 160.50 | 162.03 | 330,600 | +1.40(+0.87%) |
Dec 28, 2018 | 161.18 | 163.09 | 159.50 | 160.63 | 357,500 | +0.11(+0.07%) |
Dec 27, 2018 | 155.54 | 160.58 | 154.40 | 160.52 | 483,886 | +3.22(+2.05%) |
Dec 26, 2018 | 151.38 | 157.38 | 149.87 | 157.30 | 478,317 | +7.13(+4.75%) |
Dec 24, 2018 | 153.75 | 155.14 | 150.03 | 150.17 | 713,400 | -4.45(-2.88%) |
Dec 21, 2018 | 158.77 | 160.76 | 154.33 | 154.62 | 1,055,700 | -3.63(-2.29%) |
Dec 20, 2018 | 161.93 | 162.36 | 155.35 | 158.25 | 967,284 | -3.95(-2.44%) |
Dec 19, 2018 | 167.03 | 168.83 | 161.29 | 162.20 | 618,314 | -4.01(-2.41%) |
Dec 18, 2018 | 164.28 | 167.82 | 164.08 | 166.21 | 765,910 | +3.14(+1.93%) |
Dec 17, 2018 | 164.99 | 165.53 | 162.26 | 163.07 | 796,391 | -2.37(-1.43%) |
Dec 14, 2018 | 167.85 | 169.32 | 164.85 | 165.44 | 638,100 | -3.58(-2.12%) |
Dec 13, 2018 | 171.00 | 172.40 | 168.37 | 169.02 | 490,147 | -1.33(-0.78%) |
Dec 12, 2018 | 169.52 | 173.08 | 168.39 | 170.35 | 699,413 | +3.06(+1.83%) |
Dec 11, 2018 | 169.95 | 170.65 | 166.30 | 167.29 | 495,547 | +0.10(+0.06%) |
Dec 10, 2018 | 164.87 | 168.08 | 163.74 | 167.19 | 654,727 | +1.87(+1.13%) |
Dec 07, 2018 | 170.93 | 172.40 | 164.26 | 165.32 | 610,400 | -5.60(-3.28%) |
Dec 06, 2018 | 165.98 | 171.03 | 164.82 | 170.92 | 747,651 | +1.37(+0.81%) |
Dec 04, 2018 | 174.50 | 176.70 | 168.96 | 169.55 | 997,200 | -5.31(-3.04%) |