Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 175.30 | 175.62 | 173.50 | 174.12 | 3,348,742 | -1.24(-0.71%) |
Feb 27, 2019 | 175.71 | 176.94 | 174.49 | 175.35 | 2,038,194 | +0.00(+0.00%) |
Feb 26, 2019 | 174.98 | 176.82 | 173.28 | 175.35 | 2,833,717 | +0.22(+0.13%) |
Feb 25, 2019 | 174.56 | 177.65 | 174.31 | 175.13 | 3,437,541 | +2.34(+1.35%) |
Feb 22, 2019 | 173.33 | 174.34 | 172.09 | 172.80 | 2,979,270 | -0.32(-0.18%) |
Feb 21, 2019 | 175.42 | 175.84 | 171.96 | 173.12 | 3,159,982 | -1.97(-1.13%) |
Feb 20, 2019 | 175.21 | 175.71 | 174.13 | 175.09 | 2,569,893 | -0.06(-0.03%) |
Feb 19, 2019 | 173.38 | 175.50 | 172.46 | 175.15 | 2,896,097 | +0.15(+0.09%) |
Feb 15, 2019 | 170.34 | 175.35 | 170.24 | 175.00 | 3,476,987 | +5.26(+3.10%) |
Feb 14, 2019 | 169.46 | 171.15 | 167.01 | 169.74 | 3,248,833 | -1.91(-1.11%) |
Feb 13, 2019 | 172.73 | 175.25 | 171.56 | 171.64 | 3,125,859 | +0.18(+0.10%) |
Feb 12, 2019 | 170.20 | 172.49 | 170.15 | 171.47 | 2,712,434 | +2.79(+1.65%) |
Feb 11, 2019 | 170.05 | 170.44 | 168.45 | 168.68 | 2,332,611 | -0.30(-0.18%) |
Feb 08, 2019 | 169.03 | 169.82 | 165.94 | 168.98 | 3,127,746 | -1.23(-0.72%) |
Feb 07, 2019 | 172.16 | 172.69 | 168.44 | 170.22 | 3,343,405 | -3.13(-1.81%) |
Feb 06, 2019 | 173.84 | 175.50 | 172.65 | 173.34 | 2,340,055 | -1.23(-0.70%) |
Feb 05, 2019 | 174.67 | 175.73 | 173.56 | 174.57 | 2,950,245 | +0.26(+0.15%) |
Feb 04, 2019 | 172.62 | 174.35 | 171.73 | 174.31 | 2,717,872 | +1.04(+0.60%) |
Feb 01, 2019 | 174.56 | 176.01 | 173.28 | 173.28 | 3,600,509 | -1.30(-0.74%) |
Jan 31, 2019 | 176.41 | 178.40 | 173.64 | 174.57 | 6,355,272 | -3.94(-2.21%) |
Jan 30, 2019 | 177.12 | 179.23 | 176.02 | 178.51 | 3,145,618 | +1.75(+0.99%) |
Jan 29, 2019 | 175.44 | 178.06 | 174.45 | 176.77 | 3,054,659 | +0.69(+0.39%) |
Jan 28, 2019 | 174.55 | 176.39 | 173.77 | 176.08 | 2,687,089 | -0.90(-0.51%) |
Jan 25, 2019 | 176.18 | 177.37 | 175.81 | 176.98 | 3,715,183 | +2.59(+1.49%) |
Jan 24, 2019 | 172.99 | 176.04 | 172.59 | 174.38 | 2,985,181 | +0.79(+0.46%) |
Jan 23, 2019 | 174.16 | 174.64 | 171.50 | 173.59 | 3,868,282 | -0.69(-0.39%) |
Jan 22, 2019 | 176.77 | 177.62 | 172.73 | 174.28 | 5,267,932 | -4.28(-2.40%) |
Jan 18, 2019 | 176.66 | 178.97 | 173.60 | 178.56 | 6,409,639 | +3.04(+1.73%) |
Jan 17, 2019 | 172.75 | 176.15 | 170.00 | 175.52 | 9,272,943 | +1.77(+1.02%) |
Jan 16, 2019 | 164.86 | 174.69 | 163.63 | 173.75 | 17,199,314 | +15.14(+9.54%) |
Jan 15, 2019 | 157.21 | 158.68 | 155.52 | 158.61 | 3,297,742 | +1.05(+0.67%) |
Jan 14, 2019 | 153.86 | 158.29 | 153.49 | 157.56 | 3,807,472 | +1.58(+1.01%) |
Jan 11, 2019 | 154.37 | 156.08 | 152.01 | 155.99 | 3,610,377 | +0.82(+0.53%) |
Jan 10, 2019 | 154.87 | 156.99 | 154.72 | 155.17 | 3,184,540 | -0.41(-0.27%) |
Jan 09, 2019 | 155.25 | 156.66 | 154.21 | 155.58 | 3,767,340 | +0.97(+0.63%) |
Jan 08, 2019 | 156.74 | 157.02 | 152.43 | 154.61 | 3,053,240 | -0.57(-0.37%) |
Jan 07, 2019 | 154.49 | 156.77 | 151.88 | 155.18 | 3,574,032 | +0.85(+0.55%) |
Jan 04, 2019 | 152.51 | 155.17 | 150.85 | 154.33 | 4,296,950 | +4.89(+3.27%) |
Jan 03, 2019 | 150.46 | 151.44 | 148.37 | 149.44 | 4,639,134 | -2.22(-1.47%) |
Jan 02, 2019 | 144.88 | 151.86 | 144.01 | 151.67 | 4,529,759 | +4.39(+2.98%) |
Dec 31, 2018 | 144.39 | 147.34 | 144.39 | 147.28 | 5,160,922 | +3.55(+2.47%) |
Dec 28, 2018 | 146.03 | 146.31 | 142.84 | 143.73 | 4,662,411 | -2.10(-1.44%) |
Dec 27, 2018 | 141.17 | 145.83 | 140.20 | 145.83 | 5,640,009 | +2.19(+1.52%) |
Dec 26, 2018 | 138.41 | 143.80 | 133.74 | 143.64 | 8,000,245 | +5.80(+4.21%) |
Dec 24, 2018 | 140.18 | 141.06 | 136.04 | 137.84 | 4,291,392 | -3.26(-2.31%) |
Dec 21, 2018 | 148.33 | 149.55 | 140.55 | 141.10 | 10,163,048 | -7.37(-4.96%) |
Dec 20, 2018 | 148.46 | 151.33 | 147.37 | 148.47 | 7,349,450 | -0.74(-0.50%) |
Dec 19, 2018 | 151.28 | 154.15 | 147.76 | 149.22 | 6,027,854 | -1.98(-1.31%) |
Dec 18, 2018 | 149.68 | 152.54 | 149.28 | 151.20 | 5,840,077 | +3.08(+2.08%) |
Dec 17, 2018 | 149.35 | 151.14 | 146.82 | 148.12 | 9,517,065 | -4.20(-2.75%) |
Dec 14, 2018 | 153.70 | 155.40 | 151.97 | 152.32 | 5,760,157 | -2.78(-1.79%) |
Dec 13, 2018 | 156.78 | 157.54 | 154.39 | 155.10 | 4,542,149 | -0.69(-0.44%) |
Dec 12, 2018 | 157.37 | 158.69 | 155.59 | 155.78 | 4,170,016 | -0.09(-0.06%) |
Dec 11, 2018 | 160.59 | 162.60 | 154.68 | 155.87 | 5,345,800 | -1.79(-1.14%) |
Dec 10, 2018 | 157.46 | 158.55 | 154.00 | 157.66 | 5,135,942 | -0.74(-0.47%) |
Dec 07, 2018 | 162.09 | 164.20 | 157.81 | 158.40 | 4,447,694 | -3.90(-2.40%) |
Dec 06, 2018 | 159.87 | 163.00 | 158.82 | 162.30 | 5,977,926 | -0.19(-0.12%) |
Dec 04, 2018 | 168.12 | 168.49 | 161.89 | 162.49 | 6,575,923 | -6.45(-3.82%) |