Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 186.21 | 186.21 | 179.98 | 183.52 | 508,827 | -2.58(-1.38%) |
Feb 27, 2019 | 185.99 | 188.67 | 184.81 | 186.10 | 521,727 | +0.97(+0.52%) |
Feb 26, 2019 | 187.17 | 189.21 | 185.03 | 185.13 | 286,461 | -2.04(-1.09%) |
Feb 25, 2019 | 184.60 | 188.67 | 183.63 | 187.17 | 326,684 | +1.50(+0.81%) |
Feb 22, 2019 | 188.67 | 188.89 | 184.81 | 185.67 | 384,240 | -1.18(-0.63%) |
Feb 21, 2019 | 191.03 | 191.25 | 185.88 | 186.85 | 472,430 | -5.15(-2.68%) |
Feb 20, 2019 | 189.85 | 193.83 | 189.75 | 192.00 | 975,538 | +2.04(+1.07%) |
Feb 19, 2019 | 187.28 | 191.25 | 187.28 | 189.96 | 1,245,975 | +1.50(+0.80%) |
Feb 15, 2019 | 186.10 | 188.67 | 185.24 | 188.46 | 429,524 | +4.51(+2.45%) |
Feb 14, 2019 | 182.13 | 185.46 | 181.70 | 183.95 | 419,584 | +0.97(+0.53%) |
Feb 13, 2019 | 182.45 | 185.88 | 181.91 | 182.99 | 583,683 | +0.32(+0.18%) |
Feb 12, 2019 | 182.34 | 184.92 | 182.13 | 182.66 | 580,118 | +2.79(+1.55%) |
Feb 11, 2019 | 175.90 | 180.30 | 175.26 | 179.87 | 656,410 | +2.90(+1.64%) |
Feb 08, 2019 | 179.01 | 179.66 | 174.72 | 176.98 | 579,436 | -2.79(-1.55%) |
Feb 07, 2019 | 185.88 | 187.17 | 176.65 | 179.77 | 858,394 | -7.51(-4.01%) |
Feb 06, 2019 | 186.53 | 188.25 | 185.88 | 187.28 | 402,851 | -0.11(-0.06%) |
Feb 05, 2019 | 186.63 | 188.57 | 185.78 | 187.39 | 887,471 | +0.54(+0.29%) |
Feb 04, 2019 | 182.99 | 187.06 | 182.77 | 186.85 | 478,614 | +2.04(+1.10%) |
Feb 01, 2019 | 181.91 | 187.28 | 181.38 | 184.81 | 716,694 | +3.76(+2.08%) |
Jan 31, 2019 | 184.06 | 184.81 | 180.09 | 181.05 | 510,325 | -2.47(-1.35%) |
Jan 30, 2019 | 181.48 | 184.49 | 178.80 | 183.52 | 577,884 | +3.86(+2.15%) |
Jan 29, 2019 | 181.91 | 183.20 | 179.55 | 179.66 | 435,047 | -0.43(-0.24%) |
Jan 28, 2019 | 180.20 | 181.05 | 177.62 | 180.09 | 684,599 | -4.51(-2.44%) |
Jan 25, 2019 | 180.62 | 185.24 | 180.62 | 184.60 | 952,468 | +5.69(+3.18%) |
Jan 24, 2019 | 175.80 | 181.05 | 174.72 | 178.91 | 536,345 | +3.22(+1.83%) |
Jan 23, 2019 | 179.98 | 180.30 | 173.97 | 175.69 | 908,272 | -3.33(-1.86%) |
Jan 22, 2019 | 181.48 | 181.91 | 177.30 | 179.01 | 1,168,170 | -6.01(-3.25%) |
Jan 18, 2019 | 181.48 | 185.24 | 180.84 | 185.03 | 1,305,765 | +7.41(+4.17%) |
Jan 17, 2019 | 174.94 | 178.59 | 173.11 | 177.62 | 503,388 | +1.72(+0.98%) |
Jan 16, 2019 | 176.22 | 177.73 | 175.26 | 175.90 | 533,467 | -0.75(-0.43%) |
Jan 15, 2019 | 177.51 | 178.59 | 175.17 | 176.65 | 496,166 | +1.18(+0.67%) |
Jan 14, 2019 | 173.33 | 177.46 | 172.90 | 175.47 | 487,454 | -0.32(-0.18%) |
Jan 11, 2019 | 175.15 | 176.22 | 172.25 | 175.80 | 866,084 | -1.29(-0.73%) |
Jan 10, 2019 | 173.33 | 177.62 | 172.36 | 177.08 | 687,994 | +1.72(+0.98%) |
Jan 09, 2019 | 174.40 | 176.87 | 172.58 | 175.37 | 1,160,875 | +4.29(+2.51%) |
Jan 08, 2019 | 172.04 | 173.33 | 169.36 | 171.07 | 919,753 | +1.72(+1.01%) |
Jan 07, 2019 | 164.10 | 170.43 | 162.49 | 169.36 | 1,067,060 | +6.33(+3.88%) |
Jan 04, 2019 | 159.27 | 163.56 | 157.98 | 163.02 | 1,180,126 | +7.51(+4.83%) |
Jan 03, 2019 | 154.55 | 158.79 | 151.33 | 155.51 | 1,149,330 | +1.29(+0.83%) |
Jan 02, 2019 | 148.11 | 156.16 | 146.07 | 154.22 | 1,384,830 | +3.65(+2.42%) |
Dec 31, 2018 | 152.72 | 152.94 | 146.39 | 150.57 | 711,541 | -0.97(-0.64%) |
Dec 28, 2018 | 151.43 | 154.13 | 149.77 | 151.54 | 1,051,523 | +1.29(+0.86%) |
Dec 27, 2018 | 148.21 | 150.25 | 143.92 | 150.25 | 1,300,832 | -1.82(-1.20%) |
Dec 26, 2018 | 144.13 | 152.08 | 140.91 | 152.08 | 1,182,702 | +9.12(+6.38%) |
Dec 24, 2018 | 144.35 | 147.89 | 142.96 | 142.96 | 532,615 | -3.54(-2.42%) |
Dec 21, 2018 | 148.64 | 151.75 | 144.99 | 146.50 | 1,409,023 | -2.79(-1.87%) |
Dec 20, 2018 | 153.47 | 156.37 | 148.91 | 149.29 | 1,674,254 | +55.06(+58.43%) |
Dec 19, 2018 | 97.42 | 98.83 | 93.40 | 94.23 | 2,843,503 | -2.81(-2.89%) |
Dec 18, 2018 | 99.27 | 99.46 | 96.46 | 97.04 | 1,684,620 | -1.98(-2.00%) |
Dec 17, 2018 | 99.91 | 101.89 | 98.63 | 99.02 | 1,268,659 | -0.96(-0.96%) |
Dec 14, 2018 | 103.23 | 103.49 | 99.78 | 99.98 | 1,996,198 | -4.28(-4.10%) |
Dec 13, 2018 | 105.40 | 105.40 | 103.17 | 104.25 | 1,614,832 | -1.53(-1.45%) |
Dec 12, 2018 | 105.08 | 108.02 | 105.08 | 105.78 | 1,369,408 | +2.04(+1.97%) |
Dec 11, 2018 | 107.19 | 107.32 | 102.15 | 103.74 | 1,867,557 | -1.34(-1.28%) |
Dec 10, 2018 | 106.17 | 107.57 | 103.36 | 105.08 | 1,657,391 | -2.75(-2.55%) |
Dec 07, 2018 | 111.98 | 113.70 | 107.76 | 107.83 | 2,104,059 | -0.77(-0.71%) |
Dec 06, 2018 | 110.77 | 110.77 | 107.00 | 108.59 | 2,818,923 | -5.36(-4.71%) |
Dec 04, 2018 | 119.13 | 119.45 | 113.64 | 113.96 | 2,039,179 | -5.55(-4.65%) |