Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 165.29 | 166.45 | 164.86 | 165.70 | 1,248,018 | +0.33(+0.20%) |
Feb 27, 2019 | 164.88 | 165.62 | 164.39 | 165.37 | 685,305 | -0.16(-0.09%) |
Feb 26, 2019 | 165.14 | 166.25 | 164.83 | 165.53 | 1,028,294 | +0.17(+0.11%) |
Feb 25, 2019 | 166.43 | 167.34 | 165.18 | 165.35 | 1,017,081 | -0.86(-0.52%) |
Feb 22, 2019 | 166.60 | 166.79 | 165.56 | 166.22 | 1,033,096 | -0.33(-0.20%) |
Feb 21, 2019 | 167.06 | 167.45 | 166.11 | 166.54 | 961,899 | -0.39(-0.23%) |
Feb 20, 2019 | 166.87 | 167.43 | 165.83 | 166.93 | 1,040,377 | +0.14(+0.08%) |
Feb 19, 2019 | 165.49 | 167.63 | 165.09 | 166.79 | 1,118,529 | +0.67(+0.40%) |
Feb 15, 2019 | 165.63 | 166.25 | 164.50 | 166.13 | 1,302,136 | +2.27(+1.39%) |
Feb 14, 2019 | 165.77 | 166.28 | 163.82 | 163.86 | 994,879 | -3.23(-1.93%) |
Feb 13, 2019 | 165.75 | 167.21 | 165.42 | 167.08 | 1,110,830 | +1.62(+0.98%) |
Feb 12, 2019 | 165.78 | 166.33 | 164.63 | 165.46 | 1,139,752 | +0.50(+0.30%) |
Feb 11, 2019 | 163.00 | 165.02 | 162.54 | 164.96 | 1,141,813 | +2.50(+1.54%) |
Feb 08, 2019 | 160.82 | 162.46 | 160.74 | 162.46 | 877,717 | +1.25(+0.77%) |
Feb 07, 2019 | 161.59 | 161.94 | 159.09 | 161.21 | 1,097,739 | -1.42(-0.87%) |
Feb 06, 2019 | 162.54 | 163.02 | 161.01 | 162.63 | 1,216,817 | -0.39(-0.24%) |
Feb 05, 2019 | 161.64 | 163.24 | 160.72 | 163.02 | 1,153,736 | +1.88(+1.17%) |
Feb 04, 2019 | 162.78 | 162.78 | 159.55 | 161.13 | 1,830,815 | -0.64(-0.39%) |
Feb 01, 2019 | 152.45 | 162.77 | 152.19 | 161.77 | 3,379,922 | +10.85(+7.19%) |
Jan 31, 2019 | 148.54 | 152.52 | 147.97 | 150.92 | 1,945,203 | +1.67(+1.12%) |
Jan 30, 2019 | 147.47 | 149.49 | 147.27 | 149.25 | 2,229,477 | +2.03(+1.38%) |
Jan 29, 2019 | 148.06 | 148.49 | 146.50 | 147.22 | 1,012,863 | -1.23(-0.83%) |
Jan 28, 2019 | 148.25 | 148.71 | 147.00 | 148.45 | 865,374 | -0.70(-0.47%) |
Jan 25, 2019 | 149.37 | 150.44 | 148.49 | 149.15 | 731,138 | +0.46(+0.31%) |
Jan 24, 2019 | 148.62 | 149.35 | 147.79 | 148.68 | 1,033,447 | -0.14(-0.10%) |
Jan 23, 2019 | 148.77 | 149.49 | 147.31 | 148.83 | 749,628 | +0.35(+0.23%) |
Jan 22, 2019 | 148.84 | 149.99 | 147.49 | 148.48 | 785,839 | -0.68(-0.46%) |
Jan 18, 2019 | 147.86 | 149.44 | 147.48 | 149.16 | 869,229 | +1.84(+1.25%) |
Jan 17, 2019 | 145.25 | 147.70 | 145.25 | 147.32 | 828,203 | +1.46(+1.00%) |
Jan 16, 2019 | 144.74 | 146.33 | 143.70 | 145.86 | 958,656 | +1.27(+0.88%) |
Jan 15, 2019 | 142.62 | 144.62 | 142.20 | 144.59 | 861,992 | +2.00(+1.40%) |
Jan 14, 2019 | 141.36 | 142.87 | 141.36 | 142.59 | 837,168 | +0.35(+0.24%) |
Jan 11, 2019 | 141.59 | 142.29 | 140.22 | 142.25 | 997,072 | -0.37(-0.26%) |
Jan 10, 2019 | 140.16 | 142.90 | 139.49 | 142.62 | 964,771 | +2.42(+1.72%) |
Jan 09, 2019 | 140.59 | 142.53 | 139.87 | 140.20 | 1,478,503 | +0.20(+0.15%) |
Jan 08, 2019 | 139.31 | 140.13 | 137.06 | 140.00 | 1,322,165 | +0.67(+0.48%) |
Jan 07, 2019 | 139.00 | 141.17 | 138.62 | 139.33 | 959,121 | -0.31(-0.22%) |
Jan 04, 2019 | 138.28 | 139.84 | 136.98 | 139.64 | 1,949,011 | +2.58(+1.88%) |
Jan 03, 2019 | 138.44 | 139.18 | 136.82 | 137.06 | 1,063,494 | -2.09(-1.50%) |
Jan 02, 2019 | 138.70 | 139.65 | 137.90 | 139.15 | 995,461 | -1.28(-0.91%) |
Dec 31, 2018 | 139.34 | 140.70 | 138.80 | 140.42 | 767,783 | +1.60(+1.16%) |
Dec 28, 2018 | 138.96 | 140.25 | 137.64 | 138.82 | 871,403 | +0.55(+0.40%) |
Dec 27, 2018 | 133.90 | 138.28 | 133.34 | 138.27 | 1,495,687 | +2.74(+2.02%) |
Dec 26, 2018 | 133.71 | 135.72 | 130.70 | 135.52 | 1,119,783 | +2.75(+2.07%) |
Dec 24, 2018 | 136.04 | 136.19 | 132.77 | 132.77 | 755,154 | -3.68(-2.70%) |
Dec 21, 2018 | 139.58 | 141.58 | 135.86 | 136.45 | 3,178,685 | -4.37(-3.10%) |
Dec 20, 2018 | 143.30 | 143.99 | 139.94 | 140.82 | 1,288,256 | -2.45(-1.71%) |
Dec 19, 2018 | 145.36 | 147.02 | 142.85 | 143.27 | 1,124,011 | -1.93(-1.33%) |
Dec 18, 2018 | 146.00 | 147.26 | 144.12 | 145.20 | 852,184 | -0.06(-0.04%) |
Dec 17, 2018 | 148.41 | 149.12 | 144.66 | 145.26 | 1,196,227 | -3.34(-2.25%) |
Dec 14, 2018 | 149.85 | 150.20 | 147.90 | 148.60 | 996,761 | -2.19(-1.45%) |
Dec 13, 2018 | 150.32 | 150.94 | 148.89 | 150.80 | 1,019,530 | +0.68(+0.45%) |
Dec 12, 2018 | 152.45 | 152.62 | 150.07 | 150.12 | 1,094,213 | -0.34(-0.22%) |
Dec 11, 2018 | 153.79 | 156.07 | 149.64 | 150.46 | 845,600 | -1.91(-1.26%) |
Dec 10, 2018 | 153.51 | 153.86 | 150.32 | 152.37 | 857,015 | -0.97(-0.63%) |
Dec 07, 2018 | 155.12 | 156.53 | 152.84 | 153.34 | 797,078 | -1.77(-1.14%) |
Dec 06, 2018 | 154.23 | 155.58 | 150.97 | 155.10 | 1,135,411 | -2.09(-1.33%) |
Dec 04, 2018 | 159.19 | 160.89 | 156.84 | 157.19 | 930,304 | -2.17(-1.36%) |