Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 150.18 | 151.23 | 148.53 | 150.42 | 1,160,889 | -0.14(-0.09%) |
Feb 27, 2019 | 150.00 | 152.15 | 149.05 | 150.56 | 1,146,275 | -0.42(-0.28%) |
Feb 26, 2019 | 148.20 | 151.40 | 148.19 | 150.98 | 1,468,999 | +2.44(+1.64%) |
Feb 25, 2019 | 150.12 | 151.51 | 148.05 | 148.54 | 1,216,777 | -0.72(-0.48%) |
Feb 22, 2019 | 148.70 | 149.36 | 147.50 | 149.26 | 966,700 | +1.15(+0.78%) |
Feb 21, 2019 | 147.47 | 149.11 | 147.05 | 148.11 | 939,473 | -0.01(-0.01%) |
Feb 20, 2019 | 147.45 | 149.51 | 147.03 | 148.12 | 1,291,069 | +0.55(+0.37%) |
Feb 19, 2019 | 149.18 | 149.80 | 145.53 | 147.57 | 2,451,105 | -3.52(-2.33%) |
Feb 15, 2019 | 155.60 | 156.23 | 150.54 | 151.09 | 1,926,300 | -3.76(-2.43%) |
Feb 14, 2019 | 153.51 | 156.42 | 152.35 | 154.85 | 1,112,638 | -0.42(-0.27%) |
Feb 13, 2019 | 157.93 | 158.67 | 154.11 | 155.27 | 2,078,063 | -2.05(-1.30%) |
Feb 12, 2019 | 150.86 | 157.55 | 150.57 | 157.32 | 4,021,401 | +7.53(+5.03%) |
Feb 11, 2019 | 149.70 | 151.93 | 149.28 | 149.79 | 1,465,251 | +1.17(+0.79%) |
Feb 08, 2019 | 147.13 | 150.00 | 147.00 | 148.62 | 1,450,300 | +0.99(+0.67%) |
Feb 07, 2019 | 144.33 | 147.67 | 143.06 | 147.63 | 1,788,935 | +1.87(+1.28%) |
Feb 06, 2019 | 146.96 | 147.27 | 143.47 | 145.76 | 1,434,936 | -1.13(-0.77%) |
Feb 05, 2019 | 147.55 | 151.57 | 146.68 | 146.89 | 2,133,931 | +0.25(+0.17%) |
Feb 04, 2019 | 145.34 | 147.45 | 144.68 | 146.64 | 1,687,609 | +0.52(+0.36%) |
Feb 01, 2019 | 147.45 | 147.85 | 144.36 | 146.12 | 1,749,800 | -1.69(-1.14%) |
Jan 31, 2019 | 148.31 | 148.93 | 146.31 | 147.81 | 2,497,855 | -0.80(-0.54%) |
Jan 30, 2019 | 150.14 | 150.40 | 148.23 | 148.61 | 1,379,348 | -0.34(-0.23%) |
Jan 29, 2019 | 149.83 | 149.93 | 147.81 | 148.95 | 1,297,434 | -0.75(-0.50%) |
Jan 28, 2019 | 150.34 | 150.77 | 148.62 | 149.70 | 1,416,764 | -2.19(-1.44%) |
Jan 25, 2019 | 150.00 | 152.81 | 149.30 | 151.89 | 1,731,400 | +3.46(+2.33%) |
Jan 24, 2019 | 150.00 | 150.26 | 147.23 | 148.43 | 2,033,585 | -1.42(-0.95%) |
Jan 23, 2019 | 151.43 | 151.73 | 147.75 | 149.85 | 1,601,620 | +0.38(+0.25%) |
Jan 22, 2019 | 150.52 | 151.66 | 148.32 | 149.47 | 1,828,245 | -2.60(-1.71%) |
Jan 18, 2019 | 147.52 | 152.18 | 147.07 | 152.07 | 3,277,000 | +6.93(+4.77%) |
Jan 17, 2019 | 141.73 | 146.04 | 141.73 | 145.14 | 2,971,901 | +2.90(+2.04%) |
Jan 16, 2019 | 142.36 | 143.25 | 141.37 | 142.24 | 1,779,399 | +1.11(+0.79%) |
Jan 15, 2019 | 139.36 | 141.65 | 138.51 | 141.13 | 2,599,533 | +1.40(+1.00%) |
Jan 14, 2019 | 136.64 | 145.00 | 135.38 | 139.73 | 7,149,547 | +7.57(+5.73%) |
Jan 11, 2019 | 130.97 | 133.15 | 130.57 | 132.16 | 2,949,700 | +0.55(+0.42%) |
Jan 10, 2019 | 131.03 | 132.41 | 129.50 | 131.61 | 3,400,220 | -4.39(-3.23%) |
Jan 09, 2019 | 137.50 | 137.51 | 134.64 | 136.00 | 3,339,055 | +0.14(+0.10%) |
Jan 08, 2019 | 135.52 | 137.18 | 133.67 | 135.86 | 2,321,736 | +1.76(+1.31%) |
Jan 07, 2019 | 129.33 | 135.10 | 129.33 | 134.10 | 2,860,018 | +5.55(+4.32%) |
Jan 04, 2019 | 125.85 | 129.57 | 125.31 | 128.55 | 2,184,700 | +4.19(+3.37%) |
Jan 03, 2019 | 121.85 | 126.12 | 120.32 | 124.36 | 2,896,814 | +1.01(+0.82%) |
Jan 02, 2019 | 118.89 | 124.58 | 118.28 | 123.35 | 2,084,569 | +1.74(+1.43%) |
Dec 31, 2018 | 123.12 | 123.34 | 120.56 | 121.61 | 1,447,200 | +0.21(+0.17%) |
Dec 28, 2018 | 124.40 | 125.37 | 120.64 | 121.40 | 2,166,300 | -1.94(-1.57%) |
Dec 27, 2018 | 120.64 | 124.18 | 118.69 | 123.34 | 1,950,411 | +0.68(+0.55%) |
Dec 26, 2018 | 114.13 | 122.74 | 114.10 | 122.66 | 2,555,932 | +9.40(+8.30%) |
Dec 24, 2018 | 112.21 | 115.89 | 110.71 | 113.26 | 1,627,000 | -0.48(-0.42%) |
Dec 21, 2018 | 116.76 | 119.75 | 113.53 | 113.74 | 5,420,400 | -1.27(-1.10%) |
Dec 20, 2018 | 114.83 | 118.21 | 111.34 | 115.01 | 3,266,031 | -0.70(-0.60%) |
Dec 19, 2018 | 119.52 | 120.77 | 114.15 | 115.71 | 2,758,074 | -3.49(-2.93%) |
Dec 18, 2018 | 120.02 | 122.41 | 118.38 | 119.20 | 3,706,823 | +0.33(+0.28%) |
Dec 17, 2018 | 119.83 | 122.00 | 117.50 | 118.87 | 3,899,767 | -0.25(-0.21%) |
Dec 14, 2018 | 118.43 | 122.15 | 117.61 | 119.12 | 2,954,200 | -1.08(-0.90%) |
Dec 13, 2018 | 122.99 | 125.80 | 118.15 | 120.20 | 4,675,257 | -2.45(-2.00%) |
Dec 12, 2018 | 120.21 | 123.53 | 118.50 | 122.65 | 4,589,234 | +5.80(+4.96%) |
Dec 11, 2018 | 117.03 | 119.93 | 115.80 | 116.85 | 3,045,968 | +1.84(+1.60%) |
Dec 10, 2018 | 113.35 | 116.59 | 112.37 | 115.01 | 3,937,671 | +1.14(+1.00%) |
Dec 07, 2018 | 132.00 | 136.26 | 113.61 | 113.87 | 8,058,700 | -17.57(-13.37%) |
Dec 06, 2018 | 133.00 | 134.71 | 126.56 | 131.44 | 5,576,973 | -2.18(-1.63%) |
Dec 04, 2018 | 139.50 | 139.58 | 131.32 | 133.62 | 3,244,300 | -6.27(-4.48%) |