Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 149.24 | 151.44 | 149.22 | 150.44 | 2,576,447 | +1.70(+1.14%) |
Feb 27, 2019 | 147.09 | 149.07 | 146.65 | 148.75 | 2,130,857 | +1.45(+0.98%) |
Feb 26, 2019 | 146.88 | 148.44 | 146.48 | 147.30 | 2,034,357 | +0.51(+0.35%) |
Feb 25, 2019 | 147.90 | 149.21 | 146.67 | 146.79 | 1,906,825 | -0.47(-0.32%) |
Feb 22, 2019 | 145.98 | 147.34 | 145.62 | 147.26 | 1,632,359 | +1.30(+0.89%) |
Feb 21, 2019 | 145.07 | 146.03 | 144.76 | 145.96 | 2,305,236 | +0.74(+0.51%) |
Feb 20, 2019 | 144.15 | 145.36 | 142.88 | 145.22 | 2,548,363 | +1.07(+0.74%) |
Feb 19, 2019 | 144.94 | 145.97 | 143.97 | 144.15 | 1,947,895 | -0.91(-0.63%) |
Feb 15, 2019 | 146.05 | 147.04 | 143.82 | 145.06 | 3,711,501 | -1.65(-1.13%) |
Feb 14, 2019 | 149.69 | 149.72 | 146.07 | 146.71 | 3,503,221 | -2.48(-1.66%) |
Feb 13, 2019 | 148.18 | 150.03 | 148.05 | 149.19 | 2,665,505 | +1.22(+0.82%) |
Feb 12, 2019 | 147.24 | 149.41 | 146.84 | 147.98 | 1,666,597 | +1.33(+0.91%) |
Feb 11, 2019 | 147.66 | 148.16 | 146.55 | 146.65 | 1,287,508 | -0.73(-0.49%) |
Feb 08, 2019 | 146.34 | 148.14 | 145.98 | 147.38 | 1,644,330 | +0.80(+0.55%) |
Feb 07, 2019 | 145.85 | 146.58 | 143.65 | 146.57 | 2,093,620 | -0.44(-0.30%) |
Feb 06, 2019 | 147.33 | 147.71 | 146.23 | 147.01 | 1,959,050 | -0.84(-0.57%) |
Feb 05, 2019 | 148.52 | 148.97 | 145.95 | 147.85 | 3,034,771 | -2.28(-1.52%) |
Feb 04, 2019 | 151.46 | 151.98 | 145.21 | 150.14 | 2,896,219 | -1.57(-1.04%) |
Feb 01, 2019 | 151.33 | 153.18 | 150.77 | 151.71 | 1,808,775 | +0.96(+0.64%) |
Jan 31, 2019 | 148.64 | 150.97 | 148.06 | 150.75 | 2,149,075 | +1.58(+1.06%) |
Jan 30, 2019 | 149.91 | 151.21 | 148.71 | 149.17 | 1,870,925 | -0.68(-0.45%) |
Jan 29, 2019 | 152.84 | 153.07 | 149.06 | 149.85 | 1,539,352 | -3.12(-2.04%) |
Jan 28, 2019 | 153.43 | 154.22 | 152.67 | 152.97 | 1,330,897 | -0.81(-0.53%) |
Jan 25, 2019 | 154.78 | 155.55 | 153.43 | 153.78 | 1,824,010 | -0.31(-0.20%) |
Jan 24, 2019 | 155.12 | 155.14 | 153.54 | 154.09 | 1,773,663 | -1.24(-0.80%) |
Jan 23, 2019 | 154.27 | 155.51 | 153.50 | 155.33 | 1,592,989 | +1.23(+0.80%) |
Jan 22, 2019 | 151.49 | 154.60 | 151.30 | 154.10 | 2,028,404 | +2.40(+1.58%) |
Jan 18, 2019 | 150.73 | 152.17 | 149.53 | 151.70 | 1,847,951 | +1.79(+1.20%) |
Jan 17, 2019 | 150.54 | 151.29 | 149.56 | 149.91 | 1,822,121 | -0.85(-0.57%) |
Jan 16, 2019 | 151.10 | 151.94 | 150.33 | 150.76 | 1,313,325 | +0.27(+0.18%) |
Jan 15, 2019 | 146.79 | 151.12 | 146.79 | 150.49 | 1,780,840 | +2.72(+1.84%) |
Jan 14, 2019 | 147.94 | 149.05 | 147.09 | 147.76 | 2,040,739 | -1.55(-1.04%) |
Jan 11, 2019 | 147.25 | 149.38 | 146.67 | 149.32 | 1,603,823 | +0.58(+0.39%) |
Jan 10, 2019 | 146.91 | 149.08 | 146.56 | 148.74 | 3,123,432 | +1.07(+0.72%) |
Jan 09, 2019 | 150.58 | 150.93 | 147.00 | 147.67 | 3,619,017 | -3.39(-2.24%) |
Jan 08, 2019 | 153.10 | 153.29 | 149.33 | 151.06 | 1,897,529 | -0.90(-0.59%) |
Jan 07, 2019 | 151.45 | 153.27 | 151.26 | 151.97 | 1,867,441 | -0.77(-0.50%) |
Jan 04, 2019 | 151.78 | 153.26 | 149.82 | 152.74 | 2,721,445 | +2.63(+1.75%) |
Jan 03, 2019 | 153.25 | 155.17 | 149.81 | 150.10 | 2,749,703 | -3.37(-2.20%) |
Jan 02, 2019 | 154.21 | 155.34 | 152.77 | 153.48 | 2,142,049 | -2.10(-1.35%) |
Dec 31, 2018 | 154.50 | 155.85 | 153.67 | 155.58 | 1,764,882 | +1.66(+1.08%) |
Dec 28, 2018 | 153.59 | 155.55 | 151.93 | 153.92 | 1,590,401 | +1.48(+0.97%) |
Dec 27, 2018 | 148.45 | 152.64 | 147.28 | 152.44 | 2,233,535 | +3.10(+2.08%) |
Dec 26, 2018 | 145.08 | 149.42 | 142.93 | 149.34 | 2,207,999 | +4.67(+3.23%) |
Dec 24, 2018 | 148.63 | 149.89 | 144.65 | 144.67 | 1,478,355 | -4.94(-3.30%) |
Dec 21, 2018 | 150.78 | 155.08 | 148.81 | 149.61 | 6,014,877 | -1.84(-1.22%) |
Dec 20, 2018 | 151.95 | 153.96 | 150.62 | 151.45 | 3,245,044 | -0.52(-0.34%) |
Dec 19, 2018 | 149.52 | 154.44 | 148.84 | 151.97 | 3,480,371 | +2.24(+1.50%) |
Dec 18, 2018 | 152.69 | 153.98 | 148.66 | 149.72 | 2,627,311 | -2.29(-1.51%) |
Dec 17, 2018 | 153.42 | 154.63 | 151.45 | 152.01 | 2,350,495 | -1.68(-1.09%) |
Dec 14, 2018 | 153.06 | 154.29 | 152.06 | 153.69 | 1,961,821 | -0.25(-0.16%) |
Dec 13, 2018 | 154.05 | 154.74 | 152.24 | 153.94 | 2,329,822 | -0.52(-0.33%) |
Dec 12, 2018 | 156.80 | 157.99 | 154.32 | 154.46 | 2,766,114 | -0.77(-0.50%) |
Dec 11, 2018 | 157.38 | 157.81 | 154.41 | 155.22 | 3,352,025 | -0.69(-0.44%) |
Dec 10, 2018 | 152.92 | 156.23 | 151.70 | 155.91 | 2,376,905 | +2.65(+1.73%) |
Dec 07, 2018 | 154.65 | 156.76 | 152.51 | 153.26 | 2,223,210 | -0.99(-0.64%) |
Dec 06, 2018 | 153.42 | 154.36 | 149.69 | 154.25 | 3,536,598 | +0.67(+0.44%) |
Dec 04, 2018 | 154.01 | 154.46 | 152.20 | 153.58 | 3,218,298 | +0.07(+0.05%) |