Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 174.25 | 174.56 | 172.46 | 173.07 | 3,369,007 | -1.23(-0.71%) |
Feb 27, 2019 | 174.65 | 175.88 | 173.44 | 174.30 | 2,050,529 | +0.00(+0.00%) |
Feb 26, 2019 | 173.92 | 175.75 | 172.24 | 174.30 | 2,850,866 | +0.22(+0.13%) |
Feb 25, 2019 | 173.51 | 176.58 | 173.26 | 174.08 | 3,458,343 | +2.32(+1.35%) |
Feb 22, 2019 | 172.28 | 173.29 | 171.06 | 171.76 | 2,997,299 | -0.32(-0.18%) |
Feb 21, 2019 | 174.36 | 174.78 | 170.93 | 172.07 | 3,179,105 | -1.96(-1.13%) |
Feb 20, 2019 | 174.15 | 174.65 | 173.08 | 174.04 | 2,585,445 | -0.06(-0.04%) |
Feb 19, 2019 | 172.34 | 174.44 | 171.42 | 174.10 | 2,913,624 | +0.15(+0.09%) |
Feb 15, 2019 | 169.31 | 174.29 | 169.22 | 173.95 | 3,498,029 | +5.23(+3.10%) |
Feb 14, 2019 | 168.44 | 170.12 | 166.01 | 168.72 | 3,268,494 | -1.89(-1.11%) |
Feb 13, 2019 | 171.69 | 174.19 | 170.53 | 170.61 | 3,144,776 | +0.17(+0.10%) |
Feb 12, 2019 | 169.17 | 171.45 | 169.13 | 170.44 | 2,728,849 | +2.77(+1.65%) |
Feb 11, 2019 | 169.03 | 169.41 | 167.44 | 167.67 | 2,346,727 | -0.30(-0.18%) |
Feb 08, 2019 | 168.01 | 168.80 | 164.94 | 167.97 | 3,146,674 | -1.23(-0.73%) |
Feb 07, 2019 | 171.13 | 171.65 | 167.42 | 169.19 | 3,363,638 | -3.11(-1.80%) |
Feb 06, 2019 | 172.79 | 174.44 | 171.61 | 172.30 | 2,354,216 | -1.22(-0.70%) |
Feb 05, 2019 | 173.62 | 174.67 | 172.51 | 173.52 | 2,968,099 | +0.25(+0.15%) |
Feb 04, 2019 | 171.58 | 173.30 | 170.70 | 173.27 | 2,734,320 | +1.03(+0.60%) |
Feb 01, 2019 | 173.51 | 174.95 | 172.23 | 172.23 | 3,622,298 | -1.29(-0.74%) |
Jan 31, 2019 | 175.35 | 177.32 | 172.59 | 173.52 | 6,393,732 | -3.92(-2.21%) |
Jan 30, 2019 | 176.05 | 178.15 | 174.96 | 177.44 | 3,164,655 | +1.73(+0.99%) |
Jan 29, 2019 | 174.39 | 176.99 | 173.40 | 175.70 | 3,073,145 | +0.68(+0.39%) |
Jan 28, 2019 | 173.50 | 175.33 | 172.72 | 175.02 | 2,703,350 | -0.89(-0.51%) |
Jan 25, 2019 | 175.12 | 176.31 | 174.76 | 175.91 | 3,737,666 | +2.58(+1.49%) |
Jan 24, 2019 | 171.95 | 174.98 | 171.55 | 173.34 | 3,003,246 | +0.79(+0.46%) |
Jan 23, 2019 | 173.12 | 173.59 | 170.47 | 172.55 | 3,891,692 | -0.68(-0.39%) |
Jan 22, 2019 | 175.70 | 176.55 | 171.69 | 173.23 | 5,299,811 | -4.26(-2.40%) |
Jan 18, 2019 | 175.60 | 177.89 | 172.56 | 177.49 | 6,448,428 | +3.02(+1.73%) |
Jan 17, 2019 | 171.72 | 175.09 | 168.98 | 174.47 | 9,329,060 | +1.76(+1.02%) |
Jan 16, 2019 | 163.87 | 173.64 | 162.65 | 172.71 | 17,303,398 | +15.05(+9.54%) |
Jan 15, 2019 | 156.27 | 157.73 | 154.58 | 157.66 | 3,317,699 | +1.04(+0.67%) |
Jan 14, 2019 | 152.94 | 157.34 | 152.57 | 156.62 | 3,830,514 | +1.57(+1.01%) |
Jan 11, 2019 | 153.44 | 155.14 | 151.09 | 155.05 | 3,632,226 | +0.81(+0.53%) |
Jan 10, 2019 | 153.94 | 156.05 | 153.79 | 154.23 | 3,203,811 | -0.41(-0.27%) |
Jan 09, 2019 | 154.32 | 155.71 | 153.28 | 154.65 | 3,790,139 | +0.96(+0.63%) |
Jan 08, 2019 | 155.79 | 156.07 | 151.52 | 153.68 | 3,071,717 | -0.57(-0.37%) |
Jan 07, 2019 | 153.56 | 155.83 | 150.96 | 154.25 | 3,595,660 | +0.85(+0.55%) |
Jan 04, 2019 | 151.59 | 154.23 | 149.94 | 153.40 | 4,322,954 | +4.86(+3.27%) |
Jan 03, 2019 | 149.55 | 150.53 | 147.48 | 148.54 | 4,667,208 | -2.21(-1.47%) |
Jan 02, 2019 | 144.01 | 150.95 | 143.15 | 150.75 | 4,557,171 | +4.36(+2.98%) |
Dec 31, 2018 | 143.52 | 146.45 | 143.52 | 146.39 | 5,192,155 | +3.52(+2.47%) |
Dec 28, 2018 | 145.15 | 145.43 | 141.98 | 142.87 | 4,690,627 | -2.09(-1.44%) |
Dec 27, 2018 | 140.32 | 144.95 | 139.35 | 144.95 | 5,674,141 | +2.17(+1.52%) |
Dec 26, 2018 | 137.58 | 142.94 | 132.94 | 142.78 | 8,048,660 | +5.77(+4.21%) |
Dec 24, 2018 | 139.34 | 140.21 | 135.22 | 137.01 | 4,317,362 | -3.24(-2.31%) |
Dec 21, 2018 | 147.44 | 148.65 | 139.70 | 140.25 | 10,224,551 | -7.33(-4.96%) |
Dec 20, 2018 | 147.56 | 150.42 | 146.49 | 147.58 | 7,393,926 | -0.74(-0.50%) |
Dec 19, 2018 | 150.37 | 153.22 | 146.87 | 148.32 | 6,064,333 | -1.97(-1.31%) |
Dec 18, 2018 | 148.78 | 151.62 | 148.38 | 150.29 | 5,875,419 | +3.06(+2.08%) |
Dec 17, 2018 | 148.45 | 150.23 | 145.93 | 147.23 | 9,574,659 | -4.17(-2.75%) |
Dec 14, 2018 | 152.78 | 154.46 | 151.05 | 151.40 | 5,795,015 | -2.76(-1.79%) |
Dec 13, 2018 | 155.84 | 156.59 | 153.46 | 154.16 | 4,569,637 | -0.68(-0.44%) |
Dec 12, 2018 | 156.42 | 157.74 | 154.65 | 154.85 | 4,195,252 | -0.09(-0.06%) |
Dec 11, 2018 | 159.62 | 161.62 | 153.75 | 154.93 | 5,378,151 | -1.78(-1.14%) |
Dec 10, 2018 | 156.51 | 157.60 | 153.08 | 156.71 | 5,167,023 | -0.74(-0.47%) |
Dec 07, 2018 | 161.11 | 163.22 | 156.86 | 157.45 | 4,474,610 | -3.87(-2.40%) |
Dec 06, 2018 | 158.90 | 162.01 | 157.87 | 161.32 | 6,014,102 | -0.19(-0.12%) |
Dec 04, 2018 | 167.11 | 167.47 | 160.92 | 161.51 | 6,615,718 | -6.42(-3.82%) |