Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 160.76 | 161.37 | 160.37 | 160.48 | 207,402 | -0.50(-0.31%) |
Feb 27, 2019 | 160.92 | 161.56 | 160.32 | 160.98 | 179,076 | -0.40(-0.25%) |
Feb 26, 2019 | 161.75 | 162.02 | 161.28 | 161.38 | 185,805 | -0.68(-0.42%) |
Feb 25, 2019 | 162.41 | 162.93 | 161.94 | 162.06 | 637,074 | +0.59(+0.37%) |
Feb 22, 2019 | 160.26 | 161.57 | 160.10 | 161.46 | 177,900 | +1.51(+0.95%) |
Feb 21, 2019 | 160.90 | 161.00 | 159.22 | 159.95 | 196,055 | -1.43(-0.89%) |
Feb 20, 2019 | 161.28 | 161.50 | 160.46 | 161.38 | 1,016,048 | -0.20(-0.12%) |
Feb 19, 2019 | 161.81 | 162.27 | 161.52 | 161.57 | 413,136 | -0.46(-0.29%) |
Feb 15, 2019 | 160.58 | 162.10 | 160.58 | 162.04 | 157,319 | +2.37(+1.48%) |
Feb 14, 2019 | 159.06 | 160.22 | 158.69 | 159.67 | 156,448 | +0.38(+0.24%) |
Feb 13, 2019 | 159.26 | 159.74 | 158.58 | 159.29 | 363,706 | +0.45(+0.29%) |
Feb 12, 2019 | 157.47 | 158.94 | 157.19 | 158.84 | 254,496 | +2.14(+1.36%) |
Feb 11, 2019 | 157.09 | 157.46 | 156.31 | 156.70 | 188,162 | +0.02(+0.01%) |
Feb 08, 2019 | 155.75 | 156.68 | 155.59 | 156.68 | 270,029 | +0.25(+0.16%) |
Feb 07, 2019 | 157.35 | 157.54 | 155.60 | 156.43 | 236,731 | -1.88(-1.18%) |
Feb 06, 2019 | 157.36 | 158.45 | 156.73 | 158.31 | 302,372 | +0.59(+0.37%) |
Feb 05, 2019 | 158.15 | 159.16 | 157.67 | 157.72 | 253,224 | -0.16(-0.10%) |
Feb 04, 2019 | 158.12 | 158.12 | 156.54 | 157.88 | 240,376 | -0.24(-0.15%) |
Feb 01, 2019 | 158.01 | 158.45 | 157.03 | 158.12 | 356,017 | +0.23(+0.15%) |
Jan 31, 2019 | 155.58 | 158.23 | 155.58 | 157.89 | 426,493 | +2.00(+1.29%) |
Jan 30, 2019 | 154.31 | 156.31 | 153.94 | 155.88 | 522,362 | +2.26(+1.47%) |
Jan 29, 2019 | 152.91 | 153.83 | 152.57 | 153.62 | 468,839 | +0.55(+0.36%) |
Jan 28, 2019 | 154.05 | 154.29 | 152.43 | 153.07 | 327,166 | -1.94(-1.25%) |
Jan 25, 2019 | 155.12 | 155.45 | 154.37 | 155.01 | 306,342 | +0.64(+0.41%) |
Jan 24, 2019 | 155.29 | 155.46 | 153.78 | 154.37 | 162,922 | -1.10(-0.71%) |
Jan 23, 2019 | 156.06 | 156.60 | 153.88 | 155.47 | 215,100 | -0.01(-0.01%) |
Jan 22, 2019 | 155.60 | 155.91 | 154.42 | 155.49 | 405,418 | -1.22(-0.78%) |
Jan 18, 2019 | 156.10 | 156.75 | 154.88 | 156.71 | 337,160 | +1.75(+1.13%) |
Jan 17, 2019 | 153.21 | 155.62 | 153.21 | 154.97 | 223,784 | +1.43(+0.93%) |
Jan 16, 2019 | 153.98 | 154.92 | 153.54 | 153.54 | 309,059 | -0.31(-0.20%) |
Jan 15, 2019 | 151.34 | 153.84 | 151.27 | 153.84 | 263,482 | +2.79(+1.85%) |
Jan 14, 2019 | 151.81 | 153.08 | 151.03 | 151.05 | 226,001 | -1.74(-1.14%) |
Jan 11, 2019 | 151.86 | 152.84 | 151.49 | 152.79 | 287,593 | +0.37(+0.24%) |
Jan 10, 2019 | 151.05 | 152.50 | 150.48 | 152.42 | 323,655 | +0.59(+0.39%) |
Jan 09, 2019 | 151.78 | 152.72 | 151.39 | 151.83 | 761,705 | +0.59(+0.39%) |
Jan 08, 2019 | 151.06 | 151.50 | 149.22 | 151.23 | 582,851 | +1.61(+1.07%) |
Jan 07, 2019 | 148.85 | 150.94 | 148.57 | 149.63 | 395,037 | +1.32(+0.89%) |
Jan 04, 2019 | 145.61 | 149.21 | 145.61 | 148.31 | 353,538 | +4.58(+3.18%) |
Jan 03, 2019 | 147.00 | 147.25 | 143.51 | 143.74 | 395,386 | -3.32(-2.26%) |
Jan 02, 2019 | 146.81 | 147.99 | 145.31 | 147.06 | 371,943 | -1.99(-1.33%) |
Dec 31, 2018 | 147.74 | 149.17 | 147.61 | 149.04 | 521,741 | +2.18(+1.49%) |
Dec 28, 2018 | 147.54 | 148.95 | 146.17 | 146.86 | 513,229 | +0.19(+0.13%) |
Dec 27, 2018 | 143.66 | 146.67 | 141.39 | 146.67 | 867,366 | +1.36(+0.93%) |
Dec 26, 2018 | 139.20 | 145.32 | 138.84 | 145.31 | 569,946 | +6.43(+4.63%) |
Dec 24, 2018 | 140.76 | 141.63 | 138.79 | 138.88 | 378,645 | -3.10(-2.18%) |
Dec 21, 2018 | 144.42 | 146.36 | 141.76 | 141.98 | 696,517 | -2.47(-1.71%) |
Dec 20, 2018 | 145.85 | 146.45 | 143.15 | 144.45 | 932,077 | -2.09(-1.42%) |
Dec 19, 2018 | 149.18 | 150.47 | 145.27 | 146.54 | 494,986 | -2.22(-1.49%) |
Dec 18, 2018 | 151.49 | 151.64 | 147.36 | 148.76 | 612,260 | -1.22(-0.82%) |
Dec 17, 2018 | 151.92 | 153.05 | 149.10 | 149.98 | 1,956,587 | -3.38(-2.20%) |
Dec 14, 2018 | 156.76 | 157.36 | 152.89 | 153.36 | 418,729 | -5.03(-3.18%) |
Dec 13, 2018 | 159.21 | 159.94 | 157.45 | 158.39 | 235,872 | -0.35(-0.22%) |
Dec 12, 2018 | 159.12 | 160.78 | 158.70 | 158.74 | 551,520 | +1.41(+0.89%) |
Dec 11, 2018 | 158.54 | 159.17 | 156.14 | 157.33 | 413,838 | +0.46(+0.29%) |
Dec 10, 2018 | 156.14 | 157.33 | 153.08 | 156.87 | 316,742 | +0.57(+0.37%) |
Dec 07, 2018 | 159.93 | 160.23 | 155.48 | 156.30 | 282,481 | -4.06(-2.53%) |
Dec 06, 2018 | 159.00 | 160.35 | 155.63 | 160.35 | 450,647 | -0.59(-0.37%) |
Dec 04, 2018 | 165.10 | 165.90 | 160.72 | 160.95 | 391,061 | -4.20(-2.54%) |