Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 160.50 | 160.99 | 159.51 | 160.40 | 1,452,581 | -0.37(-0.23%) |
Feb 27, 2019 | 160.40 | 161.18 | 159.73 | 160.77 | 761,076 | +0.13(+0.08%) |
Feb 26, 2019 | 160.34 | 161.25 | 159.92 | 160.63 | 921,009 | +0.25(+0.15%) |
Feb 25, 2019 | 159.78 | 161.34 | 159.27 | 160.39 | 1,289,397 | +0.93(+0.58%) |
Feb 22, 2019 | 159.19 | 159.99 | 158.68 | 159.46 | 1,583,005 | +1.28(+0.81%) |
Feb 21, 2019 | 157.16 | 158.31 | 157.16 | 158.17 | 1,403,379 | +0.91(+0.58%) |
Feb 20, 2019 | 155.19 | 158.09 | 154.59 | 157.26 | 2,020,957 | +2.24(+1.44%) |
Feb 19, 2019 | 153.40 | 155.76 | 153.15 | 155.02 | 1,213,872 | +0.91(+0.59%) |
Feb 15, 2019 | 153.56 | 154.34 | 153.14 | 154.11 | 1,498,625 | +2.18(+1.43%) |
Feb 14, 2019 | 151.31 | 152.37 | 150.40 | 151.93 | 993,459 | -0.31(-0.20%) |
Feb 13, 2019 | 152.27 | 153.51 | 151.77 | 152.24 | 1,237,111 | +0.58(+0.38%) |
Feb 12, 2019 | 149.84 | 151.80 | 149.28 | 151.67 | 1,651,826 | +3.35(+2.26%) |
Feb 11, 2019 | 147.17 | 148.45 | 146.82 | 148.32 | 1,358,180 | +1.45(+0.99%) |
Feb 08, 2019 | 146.21 | 146.87 | 144.77 | 146.87 | 966,250 | -0.28(-0.19%) |
Feb 07, 2019 | 150.14 | 150.36 | 146.06 | 147.15 | 1,307,391 | -3.27(-2.17%) |
Feb 06, 2019 | 148.74 | 150.44 | 147.84 | 150.42 | 1,731,380 | +1.76(+1.19%) |
Feb 05, 2019 | 148.31 | 148.87 | 147.56 | 148.66 | 1,287,334 | +0.92(+0.62%) |
Feb 04, 2019 | 146.74 | 147.74 | 146.04 | 147.74 | 849,651 | +0.88(+0.60%) |
Feb 01, 2019 | 146.07 | 147.72 | 145.02 | 146.86 | 1,244,807 | +1.33(+0.91%) |
Jan 31, 2019 | 143.21 | 146.53 | 142.58 | 145.53 | 1,474,834 | +0.36(+0.25%) |
Jan 30, 2019 | 144.95 | 146.07 | 143.39 | 145.17 | 1,172,328 | +0.66(+0.45%) |
Jan 29, 2019 | 142.02 | 144.67 | 142.02 | 144.51 | 1,530,044 | +2.97(+2.10%) |
Jan 28, 2019 | 142.24 | 142.61 | 140.52 | 141.55 | 1,541,262 | -0.90(-0.63%) |
Jan 25, 2019 | 141.64 | 143.33 | 139.87 | 142.45 | 2,326,840 | +3.90(+2.82%) |
Jan 24, 2019 | 137.63 | 138.82 | 137.02 | 138.55 | 1,138,346 | +0.31(+0.22%) |
Jan 23, 2019 | 139.63 | 140.23 | 137.25 | 138.24 | 1,534,833 | -1.38(-0.99%) |
Jan 22, 2019 | 139.76 | 140.31 | 138.82 | 139.62 | 1,110,248 | -0.81(-0.57%) |
Jan 18, 2019 | 139.00 | 141.07 | 138.33 | 140.42 | 1,634,854 | +2.34(+1.69%) |
Jan 17, 2019 | 136.50 | 138.10 | 136.42 | 138.09 | 2,144,970 | +1.20(+0.88%) |
Jan 16, 2019 | 137.28 | 137.91 | 136.33 | 136.88 | 1,303,981 | -0.41(-0.30%) |
Jan 15, 2019 | 136.66 | 137.57 | 136.00 | 137.29 | 955,260 | -0.04(-0.03%) |
Jan 14, 2019 | 137.89 | 138.38 | 136.47 | 137.32 | 1,183,743 | -1.48(-1.07%) |
Jan 11, 2019 | 138.82 | 139.44 | 137.71 | 138.80 | 1,182,905 | -0.36(-0.26%) |
Jan 10, 2019 | 138.59 | 139.30 | 137.52 | 139.17 | 1,696,998 | +0.36(+0.26%) |
Jan 09, 2019 | 139.34 | 140.09 | 137.19 | 138.80 | 2,589,440 | -1.15(-0.82%) |
Jan 08, 2019 | 140.18 | 142.21 | 138.60 | 139.95 | 2,372,423 | -1.63(-1.15%) |
Jan 07, 2019 | 143.03 | 144.67 | 141.48 | 141.58 | 1,522,929 | -1.49(-1.04%) |
Jan 04, 2019 | 139.94 | 143.34 | 139.33 | 143.07 | 1,222,328 | +5.58(+4.06%) |
Jan 03, 2019 | 140.88 | 140.93 | 136.59 | 137.49 | 1,259,237 | -3.79(-2.68%) |
Jan 02, 2019 | 139.33 | 142.33 | 138.02 | 141.28 | 1,080,900 | -0.41(-0.29%) |
Dec 31, 2018 | 141.60 | 142.49 | 140.55 | 141.69 | 1,203,351 | +0.40(+0.28%) |
Dec 28, 2018 | 141.45 | 143.11 | 140.07 | 141.29 | 1,506,338 | +0.83(+0.59%) |
Dec 27, 2018 | 136.28 | 140.47 | 135.44 | 140.46 | 1,577,286 | +2.49(+1.80%) |
Dec 26, 2018 | 132.38 | 138.02 | 131.57 | 137.97 | 1,386,261 | +6.19(+4.70%) |
Dec 24, 2018 | 136.01 | 136.22 | 131.60 | 131.78 | 1,001,116 | -4.67(-3.42%) |
Dec 21, 2018 | 135.87 | 140.19 | 135.25 | 136.45 | 3,859,793 | +0.57(+0.42%) |
Dec 20, 2018 | 135.37 | 139.13 | 134.63 | 135.87 | 2,397,587 | +0.39(+0.28%) |
Dec 19, 2018 | 136.09 | 139.64 | 134.90 | 135.49 | 1,815,790 | -0.58(-0.43%) |
Dec 18, 2018 | 136.33 | 138.17 | 135.39 | 136.07 | 1,536,890 | +0.84(+0.62%) |
Dec 17, 2018 | 136.87 | 139.14 | 134.26 | 135.23 | 1,997,183 | -1.41(-1.03%) |
Dec 14, 2018 | 137.14 | 138.04 | 135.44 | 136.64 | 1,133,507 | -1.64(-1.19%) |
Dec 13, 2018 | 138.94 | 140.21 | 137.98 | 138.28 | 1,308,467 | -0.38(-0.27%) |
Dec 12, 2018 | 139.11 | 140.14 | 137.67 | 138.66 | 1,318,496 | +1.56(+1.14%) |
Dec 11, 2018 | 140.18 | 141.25 | 136.41 | 137.10 | 1,102,184 | -1.01(-0.73%) |
Dec 10, 2018 | 138.72 | 138.85 | 135.80 | 138.11 | 1,180,550 | -0.07(-0.05%) |
Dec 07, 2018 | 141.98 | 144.35 | 137.81 | 138.18 | 1,330,045 | -3.70(-2.61%) |
Dec 06, 2018 | 141.88 | 142.56 | 137.91 | 141.88 | 2,041,980 | -2.24(-1.56%) |
Dec 04, 2018 | 145.59 | 146.58 | 142.73 | 144.12 | 2,074,798 | -2.37(-1.62%) |