Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 159.31 | 159.99 | 158.85 | 159.65 | 1,585,159 | +0.40(+0.25%) |
Feb 27, 2019 | 158.68 | 159.65 | 158.04 | 159.25 | 768,069 | +0.26(+0.16%) |
Feb 26, 2019 | 158.78 | 160.14 | 158.59 | 158.99 | 871,170 | +0.00(+0.00%) |
Feb 25, 2019 | 158.51 | 159.25 | 157.58 | 158.99 | 962,194 | +1.14(+0.72%) |
Feb 22, 2019 | 158.23 | 158.23 | 156.84 | 157.85 | 908,219 | -0.08(-0.05%) |
Feb 21, 2019 | 156.16 | 158.05 | 156.16 | 157.92 | 1,146,682 | +1.70(+1.09%) |
Feb 20, 2019 | 156.57 | 157.52 | 155.53 | 156.22 | 1,877,515 | -1.91(-1.21%) |
Feb 19, 2019 | 155.95 | 159.09 | 154.53 | 158.13 | 2,126,476 | +3.62(+2.34%) |
Feb 15, 2019 | 154.39 | 155.18 | 153.31 | 154.51 | 1,279,484 | +1.77(+1.16%) |
Feb 14, 2019 | 152.76 | 153.56 | 152.01 | 152.75 | 852,384 | -0.98(-0.64%) |
Feb 13, 2019 | 153.99 | 154.80 | 153.39 | 153.73 | 1,021,745 | +0.25(+0.17%) |
Feb 12, 2019 | 152.15 | 153.70 | 151.33 | 153.47 | 968,350 | +2.16(+1.42%) |
Feb 11, 2019 | 150.65 | 151.69 | 150.30 | 151.32 | 862,772 | +0.88(+0.58%) |
Feb 08, 2019 | 149.40 | 150.46 | 148.57 | 150.44 | 790,565 | +0.53(+0.35%) |
Feb 07, 2019 | 149.61 | 150.34 | 148.58 | 149.91 | 739,201 | -0.53(-0.35%) |
Feb 06, 2019 | 149.54 | 150.84 | 149.50 | 150.44 | 1,208,081 | +0.48(+0.32%) |
Feb 05, 2019 | 152.27 | 153.47 | 149.65 | 149.96 | 2,012,007 | -0.49(-0.33%) |
Feb 04, 2019 | 150.23 | 150.77 | 148.49 | 150.45 | 898,426 | +0.21(+0.14%) |
Feb 01, 2019 | 149.80 | 150.76 | 149.32 | 150.24 | 1,292,921 | +0.75(+0.50%) |
Jan 31, 2019 | 147.69 | 150.16 | 147.06 | 149.49 | 2,300,755 | +1.22(+0.82%) |
Jan 30, 2019 | 147.06 | 148.66 | 146.56 | 148.28 | 772,011 | +1.77(+1.21%) |
Jan 29, 2019 | 146.56 | 147.38 | 146.16 | 146.51 | 939,131 | +0.03(+0.02%) |
Jan 28, 2019 | 144.75 | 146.49 | 144.72 | 146.48 | 749,693 | +1.03(+0.71%) |
Jan 25, 2019 | 144.52 | 146.57 | 144.52 | 145.45 | 763,903 | +1.86(+1.30%) |
Jan 24, 2019 | 144.16 | 144.74 | 142.89 | 143.59 | 839,583 | -0.99(-0.69%) |
Jan 23, 2019 | 144.93 | 145.30 | 142.94 | 144.58 | 726,081 | +0.05(+0.03%) |
Jan 22, 2019 | 145.68 | 146.10 | 143.38 | 144.53 | 1,011,485 | -1.49(-1.02%) |
Jan 18, 2019 | 145.23 | 146.68 | 144.35 | 146.03 | 1,271,761 | +1.87(+1.30%) |
Jan 17, 2019 | 142.32 | 144.42 | 142.00 | 144.15 | 1,126,094 | +2.14(+1.50%) |
Jan 16, 2019 | 142.23 | 142.84 | 141.42 | 142.02 | 662,633 | +0.22(+0.15%) |
Jan 15, 2019 | 139.88 | 141.86 | 139.88 | 141.80 | 622,678 | +1.20(+0.85%) |
Jan 14, 2019 | 140.65 | 142.17 | 140.18 | 140.60 | 1,313,400 | -0.77(-0.54%) |
Jan 11, 2019 | 140.56 | 141.45 | 140.23 | 141.37 | 744,646 | -0.06(-0.04%) |
Jan 10, 2019 | 139.49 | 141.53 | 139.49 | 141.42 | 1,012,704 | +0.87(+0.62%) |
Jan 09, 2019 | 141.33 | 141.97 | 139.79 | 140.55 | 949,604 | -0.17(-0.12%) |
Jan 08, 2019 | 139.97 | 140.89 | 139.09 | 140.72 | 1,155,781 | +1.69(+1.22%) |
Jan 07, 2019 | 138.54 | 140.75 | 138.18 | 139.03 | 921,940 | +0.41(+0.29%) |
Jan 04, 2019 | 135.85 | 139.66 | 134.77 | 138.62 | 1,310,379 | +4.85(+3.62%) |
Jan 03, 2019 | 136.72 | 137.38 | 133.55 | 133.78 | 1,310,536 | -3.19(-2.33%) |
Jan 02, 2019 | 137.52 | 138.28 | 135.66 | 136.97 | 1,512,882 | -2.30(-1.65%) |
Dec 31, 2018 | 136.92 | 139.49 | 136.56 | 139.27 | 1,269,010 | +2.82(+2.06%) |
Dec 28, 2018 | 137.43 | 138.26 | 135.89 | 136.45 | 890,550 | -0.50(-0.37%) |
Dec 27, 2018 | 133.51 | 136.95 | 132.37 | 136.95 | 1,099,449 | +1.96(+1.45%) |
Dec 26, 2018 | 130.63 | 135.00 | 128.32 | 135.00 | 1,578,765 | +4.66(+3.57%) |
Dec 24, 2018 | 135.51 | 135.51 | 130.33 | 130.34 | 899,860 | -5.73(-4.21%) |
Dec 21, 2018 | 137.44 | 140.83 | 135.54 | 136.06 | 2,880,295 | -1.65(-1.20%) |
Dec 20, 2018 | 139.25 | 139.84 | 135.67 | 137.72 | 1,461,876 | -1.62(-1.16%) |
Dec 19, 2018 | 141.28 | 143.19 | 138.42 | 139.33 | 1,211,119 | -1.48(-1.05%) |
Dec 18, 2018 | 142.15 | 142.94 | 139.76 | 140.82 | 1,268,430 | -0.61(-0.43%) |
Dec 17, 2018 | 144.94 | 145.36 | 140.49 | 141.43 | 1,381,997 | -4.13(-2.84%) |
Dec 14, 2018 | 145.13 | 145.97 | 144.46 | 145.56 | 1,117,122 | -0.54(-0.37%) |
Dec 13, 2018 | 146.27 | 147.54 | 144.93 | 146.10 | 1,079,488 | +0.13(+0.09%) |
Dec 12, 2018 | 148.28 | 148.73 | 145.84 | 145.97 | 1,262,401 | -0.35(-0.24%) |
Dec 11, 2018 | 147.41 | 148.11 | 146.06 | 146.32 | 956,130 | +0.63(+0.43%) |
Dec 10, 2018 | 144.82 | 146.18 | 143.09 | 145.68 | 924,404 | +0.50(+0.34%) |
Dec 07, 2018 | 148.39 | 148.83 | 144.18 | 145.19 | 931,201 | -3.28(-2.21%) |
Dec 06, 2018 | 146.60 | 148.55 | 144.31 | 148.46 | 1,494,304 | +0.76(+0.52%) |
Dec 04, 2018 | 149.88 | 151.24 | 147.50 | 147.70 | 1,341,141 | -2.62(-1.74%) |