Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 218.40 | 220.06 | 217.49 | 218.96 | 226,738 | +0.66(+0.30%) |
Feb 27, 2019 | 214.68 | 218.45 | 214.68 | 218.29 | 460,611 | +3.86(+1.80%) |
Feb 26, 2019 | 213.76 | 215.39 | 213.10 | 214.44 | 188,659 | -0.03(-0.01%) |
Feb 25, 2019 | 215.44 | 216.91 | 213.45 | 214.47 | 215,347 | +0.08(+0.04%) |
Feb 22, 2019 | 211.50 | 214.45 | 210.41 | 214.38 | 236,093 | +3.29(+1.56%) |
Feb 21, 2019 | 211.18 | 212.17 | 209.69 | 211.10 | 166,719 | -0.03(-0.01%) |
Feb 20, 2019 | 209.37 | 211.18 | 207.00 | 211.12 | 188,401 | +2.02(+0.97%) |
Feb 19, 2019 | 206.91 | 209.87 | 206.76 | 209.11 | 218,112 | +1.29(+0.62%) |
Feb 15, 2019 | 206.66 | 207.90 | 205.58 | 207.82 | 228,749 | +2.54(+1.24%) |
Feb 14, 2019 | 203.50 | 206.98 | 198.31 | 205.28 | 222,192 | -0.13(-0.06%) |
Feb 13, 2019 | 205.88 | 206.90 | 204.56 | 205.41 | 204,450 | -0.04(-0.02%) |
Feb 12, 2019 | 204.62 | 207.21 | 203.65 | 205.45 | 221,863 | +1.22(+0.60%) |
Feb 11, 2019 | 204.62 | 205.46 | 203.14 | 204.23 | 192,511 | -0.71(-0.35%) |
Feb 08, 2019 | 203.10 | 204.94 | 202.75 | 204.94 | 180,472 | +0.70(+0.34%) |
Feb 07, 2019 | 201.51 | 204.25 | 201.47 | 204.24 | 224,963 | +1.82(+0.90%) |
Feb 06, 2019 | 205.13 | 207.60 | 201.54 | 202.41 | 190,934 | -3.08(-1.50%) |
Feb 05, 2019 | 203.70 | 205.92 | 202.39 | 205.50 | 258,743 | +2.08(+1.02%) |
Feb 04, 2019 | 202.82 | 203.58 | 201.18 | 203.41 | 135,984 | -0.10(-0.05%) |
Feb 01, 2019 | 202.42 | 205.33 | 202.42 | 203.51 | 262,878 | +1.08(+0.54%) |
Jan 31, 2019 | 198.48 | 202.85 | 197.68 | 202.43 | 264,529 | +3.66(+1.84%) |
Jan 30, 2019 | 197.75 | 198.89 | 194.73 | 198.77 | 226,474 | +1.56(+0.79%) |
Jan 29, 2019 | 197.91 | 199.00 | 196.77 | 197.21 | 180,638 | -1.10(-0.56%) |
Jan 28, 2019 | 197.21 | 198.72 | 196.65 | 198.31 | 189,881 | -0.06(-0.03%) |
Jan 25, 2019 | 199.75 | 200.13 | 198.38 | 198.38 | 248,513 | +0.36(+0.18%) |
Jan 24, 2019 | 198.79 | 200.18 | 196.15 | 198.01 | 367,150 | -0.62(-0.31%) |
Jan 23, 2019 | 198.09 | 199.22 | 197.00 | 198.63 | 323,078 | +1.98(+1.01%) |
Jan 22, 2019 | 196.41 | 199.59 | 195.56 | 196.65 | 281,250 | -1.91(-0.96%) |
Jan 18, 2019 | 196.54 | 198.71 | 194.73 | 198.56 | 317,095 | +3.19(+1.63%) |
Jan 17, 2019 | 192.92 | 196.21 | 192.89 | 195.37 | 347,324 | +1.41(+0.73%) |
Jan 16, 2019 | 193.28 | 194.84 | 192.74 | 193.96 | 282,311 | +1.48(+0.77%) |
Jan 15, 2019 | 188.30 | 192.71 | 187.90 | 192.48 | 256,730 | +3.81(+2.02%) |
Jan 14, 2019 | 187.19 | 190.66 | 186.60 | 188.67 | 265,238 | +0.05(+0.03%) |
Jan 11, 2019 | 189.20 | 189.73 | 187.50 | 188.62 | 299,275 | -1.26(-0.66%) |
Jan 10, 2019 | 189.35 | 190.40 | 188.12 | 189.88 | 189,393 | -0.20(-0.11%) |
Jan 09, 2019 | 188.74 | 191.30 | 187.83 | 190.08 | 232,574 | +2.38(+1.27%) |
Jan 08, 2019 | 186.40 | 187.82 | 184.73 | 187.70 | 240,071 | +2.29(+1.23%) |
Jan 07, 2019 | 183.84 | 186.16 | 183.58 | 185.41 | 430,245 | +0.19(+0.10%) |
Jan 04, 2019 | 182.37 | 186.35 | 180.94 | 185.22 | 298,735 | +5.59(+3.11%) |
Jan 03, 2019 | 184.11 | 184.69 | 179.47 | 179.62 | 363,725 | -5.00(-2.71%) |
Jan 02, 2019 | 182.49 | 186.60 | 182.49 | 184.62 | 349,351 | -0.68(-0.36%) |
Dec 31, 2018 | 185.09 | 186.81 | 184.00 | 185.30 | 300,787 | +0.62(+0.34%) |
Dec 28, 2018 | 185.18 | 187.04 | 182.86 | 184.68 | 319,687 | -0.65(-0.35%) |
Dec 27, 2018 | 180.85 | 185.37 | 180.05 | 185.33 | 385,820 | +2.42(+1.32%) |
Dec 26, 2018 | 176.19 | 183.29 | 174.36 | 182.91 | 343,396 | +8.33(+4.77%) |
Dec 24, 2018 | 178.70 | 180.27 | 174.57 | 174.58 | 171,076 | -5.44(-3.02%) |
Dec 21, 2018 | 186.21 | 187.81 | 179.68 | 180.02 | 804,942 | -6.16(-3.31%) |
Dec 20, 2018 | 185.55 | 187.10 | 183.05 | 186.18 | 696,553 | +0.08(+0.05%) |
Dec 19, 2018 | 192.25 | 192.54 | 183.00 | 186.10 | 698,575 | -6.83(-3.54%) |
Dec 18, 2018 | 203.98 | 206.94 | 190.14 | 192.93 | 1,060,672 | -8.53(-4.23%) |
Dec 17, 2018 | 206.25 | 206.92 | 200.06 | 201.46 | 544,435 | -5.12(-2.48%) |
Dec 14, 2018 | 209.49 | 210.48 | 206.08 | 206.58 | 335,779 | -4.58(-2.17%) |
Dec 13, 2018 | 210.85 | 212.74 | 209.78 | 211.16 | 315,664 | +0.04(+0.02%) |
Dec 12, 2018 | 209.46 | 213.45 | 208.88 | 211.12 | 341,374 | +4.13(+2.00%) |
Dec 11, 2018 | 208.75 | 210.06 | 204.94 | 207.00 | 336,879 | +1.04(+0.50%) |
Dec 10, 2018 | 206.62 | 207.00 | 202.19 | 205.96 | 192,452 | -1.17(-0.56%) |
Dec 07, 2018 | 210.32 | 213.22 | 205.43 | 207.12 | 371,744 | -2.52(-1.20%) |
Dec 06, 2018 | 208.50 | 210.14 | 205.69 | 209.64 | 368,398 | -1.22(-0.58%) |
Dec 04, 2018 | 216.56 | 217.98 | 210.61 | 210.87 | 260,178 | -6.30(-2.90%) |