Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 146.37 | 146.92 | 146.08 | 146.35 | 961,037 | -0.26(-0.18%) |
Feb 27, 2019 | 146.05 | 146.77 | 145.35 | 146.61 | 547,589 | +0.19(+0.13%) |
Feb 26, 2019 | 146.10 | 146.86 | 145.97 | 146.41 | 677,823 | -0.06(-0.04%) |
Feb 25, 2019 | 147.13 | 147.38 | 146.36 | 146.47 | 670,172 | +0.24(+0.16%) |
Feb 22, 2019 | 145.48 | 146.25 | 145.37 | 146.23 | 1,608,333 | +1.20(+0.83%) |
Feb 21, 2019 | 145.29 | 145.48 | 144.47 | 145.03 | 665,356 | -0.64(-0.44%) |
Feb 20, 2019 | 145.68 | 145.99 | 145.00 | 145.67 | 585,417 | +0.09(+0.06%) |
Feb 19, 2019 | 145.04 | 145.99 | 145.04 | 145.59 | 852,988 | +0.14(+0.10%) |
Feb 15, 2019 | 145.43 | 145.48 | 144.76 | 145.44 | 860,341 | +1.07(+0.74%) |
Feb 14, 2019 | 143.75 | 144.92 | 143.40 | 144.38 | 747,415 | +0.03(+0.02%) |
Feb 13, 2019 | 144.42 | 144.90 | 144.15 | 144.35 | 759,717 | +0.45(+0.31%) |
Feb 12, 2019 | 143.12 | 144.05 | 142.91 | 143.89 | 771,454 | +1.85(+1.30%) |
Feb 11, 2019 | 142.40 | 142.70 | 141.74 | 142.05 | 839,193 | +0.11(+0.07%) |
Feb 08, 2019 | 140.61 | 141.96 | 140.44 | 141.94 | 697,065 | +0.38(+0.26%) |
Feb 07, 2019 | 141.85 | 142.31 | 140.56 | 141.56 | 1,127,236 | -1.41(-0.99%) |
Feb 06, 2019 | 143.40 | 143.57 | 142.44 | 142.98 | 965,041 | -0.50(-0.35%) |
Feb 05, 2019 | 142.79 | 143.57 | 142.56 | 143.48 | 1,158,515 | +1.08(+0.76%) |
Feb 04, 2019 | 141.06 | 142.41 | 140.94 | 142.40 | 1,041,527 | +1.38(+0.98%) |
Feb 01, 2019 | 140.95 | 141.70 | 140.59 | 141.02 | 836,853 | -0.12(-0.09%) |
Jan 31, 2019 | 139.89 | 141.72 | 139.78 | 141.14 | 1,347,304 | +1.74(+1.25%) |
Jan 30, 2019 | 137.72 | 139.80 | 137.34 | 139.40 | 926,825 | +3.05(+2.24%) |
Jan 29, 2019 | 137.18 | 137.19 | 135.84 | 136.35 | 1,103,497 | -0.65(-0.48%) |
Jan 28, 2019 | 136.78 | 137.03 | 135.93 | 137.00 | 1,694,890 | -1.31(-0.95%) |
Jan 25, 2019 | 137.88 | 138.57 | 137.62 | 138.31 | 872,397 | +1.63(+1.19%) |
Jan 24, 2019 | 136.31 | 136.93 | 135.83 | 136.69 | 877,734 | +0.44(+0.33%) |
Jan 23, 2019 | 136.82 | 137.17 | 134.75 | 136.24 | 1,082,039 | +0.05(+0.04%) |
Jan 22, 2019 | 137.56 | 137.56 | 135.21 | 136.20 | 1,840,255 | -2.20(-1.59%) |
Jan 18, 2019 | 137.86 | 138.78 | 137.13 | 138.40 | 2,381,580 | +1.70(+1.25%) |
Jan 17, 2019 | 135.12 | 137.23 | 134.80 | 136.70 | 1,177,471 | +1.12(+0.83%) |
Jan 16, 2019 | 135.62 | 136.34 | 135.42 | 135.57 | 3,852,037 | +0.12(+0.09%) |
Jan 15, 2019 | 133.84 | 135.59 | 133.84 | 135.46 | 1,836,460 | +1.92(+1.44%) |
Jan 14, 2019 | 133.41 | 134.06 | 133.00 | 133.53 | 1,008,894 | -0.99(-0.74%) |
Jan 11, 2019 | 134.04 | 134.57 | 133.74 | 134.52 | 1,403,589 | -0.34(-0.25%) |
Jan 10, 2019 | 133.28 | 134.96 | 132.81 | 134.86 | 1,338,825 | +0.65(+0.48%) |
Jan 09, 2019 | 133.65 | 134.71 | 133.20 | 134.21 | 825,715 | +1.04(+0.78%) |
Jan 08, 2019 | 133.07 | 133.48 | 131.40 | 133.18 | 981,580 | +1.61(+1.22%) |
Jan 07, 2019 | 130.50 | 132.32 | 130.22 | 131.57 | 1,391,267 | +1.33(+1.02%) |
Jan 04, 2019 | 127.22 | 130.65 | 127.08 | 130.24 | 1,479,562 | +4.98(+3.98%) |
Jan 03, 2019 | 127.70 | 127.94 | 125.08 | 125.26 | 1,252,489 | -3.96(-3.06%) |
Jan 02, 2019 | 126.92 | 129.83 | 126.92 | 129.21 | 1,199,235 | -0.04(-0.03%) |
Dec 31, 2018 | 129.11 | 129.49 | 127.88 | 129.25 | 2,523,654 | +1.23(+0.96%) |
Dec 28, 2018 | 129.07 | 129.93 | 127.06 | 128.02 | 2,537,477 | -0.13(-0.10%) |
Dec 27, 2018 | 125.43 | 128.15 | 123.22 | 128.15 | 2,558,040 | +1.09(+0.86%) |
Dec 26, 2018 | 121.22 | 127.14 | 120.56 | 127.06 | 3,113,743 | +6.94(+5.77%) |
Dec 24, 2018 | 122.14 | 123.45 | 120.13 | 120.13 | 1,932,494 | -3.09(-2.51%) |
Dec 21, 2018 | 126.86 | 128.12 | 122.81 | 123.22 | 3,878,609 | -3.36(-2.66%) |
Dec 20, 2018 | 128.26 | 129.24 | 125.06 | 126.58 | 2,683,069 | -2.36(-1.83%) |
Dec 19, 2018 | 131.36 | 133.51 | 127.96 | 128.94 | 1,858,664 | -2.51(-1.91%) |
Dec 18, 2018 | 132.01 | 132.76 | 130.52 | 131.45 | 1,972,042 | +0.55(+0.42%) |
Dec 17, 2018 | 133.47 | 134.13 | 130.08 | 130.90 | 2,157,141 | -3.04(-2.27%) |
Dec 14, 2018 | 135.32 | 135.81 | 133.62 | 133.94 | 1,233,941 | -2.75(-2.01%) |
Dec 13, 2018 | 137.39 | 137.93 | 135.97 | 136.69 | 946,294 | -0.22(-0.16%) |
Dec 12, 2018 | 137.75 | 138.81 | 136.84 | 136.91 | 1,008,406 | +1.05(+0.77%) |
Dec 11, 2018 | 137.84 | 137.84 | 134.91 | 135.87 | 1,341,796 | +0.12(+0.09%) |
Dec 10, 2018 | 134.80 | 136.30 | 132.88 | 135.74 | 1,650,198 | +0.71(+0.53%) |
Dec 07, 2018 | 138.50 | 139.45 | 134.57 | 135.03 | 1,275,581 | -3.73(-2.69%) |
Dec 06, 2018 | 135.84 | 138.78 | 134.63 | 138.76 | 1,272,193 | +0.31(+0.22%) |
Dec 04, 2018 | 143.00 | 143.25 | 138.22 | 138.46 | 1,180,718 | -5.14(-3.58%) |