Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 174.26 | 174.58 | 172.48 | 173.09 | 3,368,668 | -1.23(-0.71%) |
Feb 27, 2019 | 174.67 | 175.89 | 173.46 | 174.32 | 2,050,322 | +0.00(+0.00%) |
Feb 26, 2019 | 173.94 | 175.77 | 172.26 | 174.32 | 2,850,579 | +0.22(+0.13%) |
Feb 25, 2019 | 173.53 | 176.60 | 173.28 | 174.10 | 3,457,995 | +2.32(+1.35%) |
Feb 22, 2019 | 172.30 | 173.31 | 171.07 | 171.78 | 2,996,997 | -0.32(-0.18%) |
Feb 21, 2019 | 174.38 | 174.80 | 170.94 | 172.09 | 3,178,784 | -1.96(-1.13%) |
Feb 20, 2019 | 174.17 | 174.67 | 173.10 | 174.06 | 2,585,185 | -0.06(-0.04%) |
Feb 19, 2019 | 172.35 | 174.46 | 171.44 | 174.12 | 2,913,330 | +0.15(+0.09%) |
Feb 15, 2019 | 169.33 | 174.31 | 169.24 | 173.97 | 3,497,676 | +5.23(+3.10%) |
Feb 14, 2019 | 168.46 | 170.14 | 166.03 | 168.74 | 3,268,165 | -1.89(-1.11%) |
Feb 13, 2019 | 171.71 | 174.21 | 170.55 | 170.63 | 3,144,459 | +0.17(+0.10%) |
Feb 12, 2019 | 169.19 | 171.47 | 169.15 | 170.45 | 2,728,574 | +2.77(+1.65%) |
Feb 11, 2019 | 169.04 | 169.43 | 167.46 | 167.68 | 2,346,491 | -0.30(-0.18%) |
Feb 08, 2019 | 168.03 | 168.81 | 164.96 | 167.98 | 3,146,357 | -1.23(-0.73%) |
Feb 07, 2019 | 171.15 | 171.67 | 167.44 | 169.21 | 3,363,300 | -3.11(-1.81%) |
Feb 06, 2019 | 172.81 | 174.46 | 171.63 | 172.32 | 2,353,979 | -1.22(-0.70%) |
Feb 05, 2019 | 173.63 | 174.69 | 172.53 | 173.54 | 2,967,800 | +0.25(+0.15%) |
Feb 04, 2019 | 171.60 | 173.32 | 170.72 | 173.28 | 2,734,044 | +1.03(+0.60%) |
Feb 01, 2019 | 173.53 | 174.97 | 172.25 | 172.25 | 3,621,933 | -1.29(-0.74%) |
Jan 31, 2019 | 175.37 | 177.34 | 172.61 | 173.54 | 6,393,088 | -3.92(-2.21%) |
Jan 30, 2019 | 176.07 | 178.16 | 174.97 | 177.46 | 3,164,336 | +1.74(+0.99%) |
Jan 29, 2019 | 174.41 | 177.01 | 173.41 | 175.72 | 3,072,835 | +0.68(+0.39%) |
Jan 28, 2019 | 173.52 | 175.34 | 172.74 | 175.04 | 2,703,078 | -0.89(-0.51%) |
Jan 25, 2019 | 175.13 | 176.32 | 174.77 | 175.93 | 3,737,290 | +2.58(+1.49%) |
Jan 24, 2019 | 171.97 | 175.00 | 171.57 | 173.35 | 3,002,943 | +0.79(+0.46%) |
Jan 23, 2019 | 173.13 | 173.61 | 170.49 | 172.56 | 3,891,300 | -0.68(-0.39%) |
Jan 22, 2019 | 175.72 | 176.57 | 171.71 | 173.25 | 5,299,278 | -4.26(-2.40%) |
Jan 18, 2019 | 175.62 | 177.91 | 172.57 | 177.51 | 6,447,778 | +3.02(+1.73%) |
Jan 17, 2019 | 171.73 | 175.11 | 169.00 | 174.49 | 9,328,120 | +1.76(+1.02%) |
Jan 16, 2019 | 163.89 | 173.66 | 162.66 | 172.72 | 17,301,656 | +15.05(+9.54%) |
Jan 15, 2019 | 156.28 | 157.75 | 154.60 | 157.68 | 3,317,365 | +1.04(+0.67%) |
Jan 14, 2019 | 152.95 | 157.35 | 152.58 | 156.63 | 3,830,128 | +1.57(+1.01%) |
Jan 11, 2019 | 153.46 | 155.16 | 151.11 | 155.06 | 3,631,860 | +0.81(+0.53%) |
Jan 10, 2019 | 153.95 | 156.06 | 153.81 | 154.25 | 3,203,489 | -0.41(-0.27%) |
Jan 09, 2019 | 154.34 | 155.73 | 153.29 | 154.66 | 3,789,757 | +0.96(+0.63%) |
Jan 08, 2019 | 155.81 | 156.09 | 151.53 | 153.70 | 3,071,408 | -0.57(-0.37%) |
Jan 07, 2019 | 153.57 | 155.84 | 150.98 | 154.27 | 3,595,298 | +0.85(+0.55%) |
Jan 04, 2019 | 151.61 | 154.25 | 149.95 | 153.42 | 4,322,518 | +4.86(+3.27%) |
Jan 03, 2019 | 149.57 | 150.54 | 147.49 | 148.56 | 4,666,738 | -2.21(-1.47%) |
Jan 02, 2019 | 144.02 | 150.96 | 143.16 | 150.77 | 4,556,712 | +4.37(+2.98%) |
Dec 31, 2018 | 143.54 | 146.47 | 143.54 | 146.40 | 5,191,632 | +3.52(+2.47%) |
Dec 28, 2018 | 145.17 | 145.44 | 142.00 | 142.88 | 4,690,154 | -2.09(-1.44%) |
Dec 27, 2018 | 140.33 | 144.97 | 139.37 | 144.97 | 5,673,569 | +2.17(+1.52%) |
Dec 26, 2018 | 137.60 | 142.95 | 132.95 | 142.79 | 8,047,850 | +5.77(+4.21%) |
Dec 24, 2018 | 139.35 | 140.23 | 135.24 | 137.03 | 4,316,927 | -3.24(-2.31%) |
Dec 21, 2018 | 147.46 | 148.66 | 139.72 | 140.27 | 10,223,521 | -7.33(-4.96%) |
Dec 20, 2018 | 147.58 | 150.44 | 146.50 | 147.60 | 7,393,181 | -0.74(-0.50%) |
Dec 19, 2018 | 150.38 | 153.24 | 146.89 | 148.33 | 6,063,722 | -1.97(-1.31%) |
Dec 18, 2018 | 148.80 | 151.64 | 148.39 | 150.30 | 5,874,828 | +3.06(+2.08%) |
Dec 17, 2018 | 148.46 | 150.24 | 145.95 | 147.25 | 9,573,694 | -4.17(-2.75%) |
Dec 14, 2018 | 152.79 | 154.48 | 151.07 | 151.42 | 5,794,431 | -2.76(-1.79%) |
Dec 13, 2018 | 155.85 | 156.61 | 153.48 | 154.18 | 4,569,177 | -0.68(-0.44%) |
Dec 12, 2018 | 156.44 | 157.75 | 154.67 | 154.86 | 4,194,829 | -0.09(-0.06%) |
Dec 11, 2018 | 159.64 | 161.64 | 153.77 | 154.95 | 5,377,610 | -1.78(-1.14%) |
Dec 10, 2018 | 156.53 | 157.61 | 153.09 | 156.73 | 5,166,503 | -0.74(-0.47%) |
Dec 07, 2018 | 161.13 | 163.23 | 156.88 | 157.47 | 4,474,160 | -3.87(-2.40%) |
Dec 06, 2018 | 158.92 | 162.03 | 157.88 | 161.34 | 6,013,497 | -0.19(-0.12%) |
Dec 04, 2018 | 167.12 | 167.49 | 160.94 | 161.53 | 6,615,052 | -6.42(-3.82%) |