Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 207.82 | 208.65 | 206.85 | 207.12 | 332,125 | -1.00(-0.48%) |
Feb 27, 2019 | 206.96 | 208.30 | 205.81 | 208.12 | 437,448 | +0.90(+0.43%) |
Feb 26, 2019 | 206.15 | 207.78 | 205.52 | 207.22 | 265,827 | +0.49(+0.24%) |
Feb 25, 2019 | 207.80 | 208.06 | 206.36 | 206.73 | 450,083 | +0.57(+0.28%) |
Feb 22, 2019 | 204.35 | 206.22 | 204.00 | 206.16 | 670,800 | +3.17(+1.56%) |
Feb 21, 2019 | 202.50 | 203.85 | 201.40 | 202.99 | 291,306 | +0.27(+0.13%) |
Feb 20, 2019 | 204.87 | 205.10 | 201.47 | 202.72 | 586,486 | -1.72(-0.84%) |
Feb 19, 2019 | 204.07 | 204.69 | 203.38 | 204.44 | 264,338 | +0.27(+0.13%) |
Feb 15, 2019 | 204.53 | 205.00 | 202.86 | 204.17 | 327,100 | +1.01(+0.50%) |
Feb 14, 2019 | 201.80 | 204.00 | 200.75 | 203.16 | 331,470 | +0.96(+0.47%) |
Feb 13, 2019 | 203.64 | 203.79 | 201.64 | 202.20 | 264,128 | -0.03(-0.01%) |
Feb 12, 2019 | 201.18 | 202.49 | 200.12 | 202.23 | 383,380 | +3.25(+1.63%) |
Feb 11, 2019 | 200.40 | 201.31 | 198.60 | 198.98 | 220,903 | -0.07(-0.04%) |
Feb 08, 2019 | 194.09 | 199.05 | 194.00 | 199.05 | 217,500 | +3.28(+1.68%) |
Feb 07, 2019 | 195.72 | 196.78 | 194.08 | 195.77 | 294,819 | -1.25(-0.63%) |
Feb 06, 2019 | 198.21 | 198.50 | 195.12 | 197.02 | 282,408 | -2.10(-1.05%) |
Feb 05, 2019 | 198.08 | 199.27 | 197.93 | 199.12 | 260,440 | +1.84(+0.93%) |
Feb 04, 2019 | 194.65 | 197.72 | 194.52 | 197.28 | 319,174 | +3.32(+1.71%) |
Feb 01, 2019 | 192.95 | 194.35 | 192.11 | 193.96 | 469,900 | +1.74(+0.91%) |
Jan 31, 2019 | 189.73 | 193.06 | 189.22 | 192.22 | 1,660,219 | +3.22(+1.70%) |
Jan 30, 2019 | 186.54 | 189.05 | 185.65 | 189.00 | 470,614 | +4.18(+2.26%) |
Jan 29, 2019 | 187.60 | 187.60 | 184.37 | 184.82 | 336,741 | -2.35(-1.26%) |
Jan 28, 2019 | 187.19 | 187.90 | 185.77 | 187.17 | 354,826 | -1.91(-1.01%) |
Jan 25, 2019 | 187.81 | 189.50 | 187.42 | 189.08 | 293,000 | +2.83(+1.52%) |
Jan 24, 2019 | 186.35 | 186.78 | 184.80 | 186.25 | 350,511 | +0.36(+0.19%) |
Jan 23, 2019 | 186.97 | 188.46 | 184.14 | 185.89 | 166,324 | -0.05(-0.03%) |
Jan 22, 2019 | 187.67 | 187.91 | 184.74 | 185.94 | 395,331 | -2.62(-1.39%) |
Jan 18, 2019 | 186.82 | 189.14 | 186.08 | 188.56 | 792,300 | +3.23(+1.75%) |
Jan 17, 2019 | 183.22 | 186.29 | 183.00 | 185.33 | 465,093 | +1.36(+0.74%) |
Jan 16, 2019 | 184.42 | 185.05 | 183.00 | 183.97 | 245,433 | -0.13(-0.07%) |
Jan 15, 2019 | 180.86 | 184.26 | 180.86 | 184.10 | 285,104 | +3.30(+1.83%) |
Jan 14, 2019 | 181.51 | 181.69 | 180.17 | 180.80 | 323,045 | -1.95(-1.07%) |
Jan 11, 2019 | 182.61 | 182.78 | 180.93 | 182.75 | 118,700 | -0.60(-0.33%) |
Jan 10, 2019 | 181.24 | 183.48 | 180.50 | 183.35 | 248,549 | +0.97(+0.53%) |
Jan 09, 2019 | 182.09 | 183.16 | 181.06 | 182.38 | 278,527 | +1.21(+0.67%) |
Jan 08, 2019 | 180.31 | 181.63 | 178.48 | 181.17 | 278,071 | +2.83(+1.59%) |
Jan 07, 2019 | 175.46 | 179.70 | 175.00 | 178.34 | 481,338 | +3.48(+1.99%) |
Jan 04, 2019 | 170.32 | 175.93 | 169.59 | 174.86 | 341,500 | +7.67(+4.59%) |
Jan 03, 2019 | 170.36 | 171.07 | 167.00 | 167.19 | 626,600 | -5.43(-3.15%) |
Jan 02, 2019 | 170.19 | 173.54 | 169.40 | 172.62 | 306,583 | -0.91(-0.52%) |
Dec 31, 2018 | 173.91 | 174.30 | 171.84 | 173.53 | 194,800 | +1.69(+0.99%) |
Dec 28, 2018 | 174.06 | 174.50 | 169.85 | 171.83 | 256,900 | -0.27(-0.16%) |
Dec 27, 2018 | 166.45 | 172.10 | 165.71 | 172.10 | 435,729 | +2.55(+1.50%) |
Dec 26, 2018 | 160.14 | 169.56 | 160.14 | 169.56 | 628,306 | +10.37(+6.51%) |
Dec 24, 2018 | 161.25 | 163.21 | 158.98 | 159.19 | 565,800 | -3.91(-2.40%) |
Dec 21, 2018 | 170.24 | 170.24 | 162.42 | 163.10 | 670,600 | -6.14(-3.63%) |
Dec 20, 2018 | 171.36 | 173.00 | 165.49 | 169.24 | 822,496 | -3.01(-1.75%) |
Dec 19, 2018 | 173.91 | 177.50 | 170.32 | 172.25 | 611,701 | -1.08(-0.62%) |
Dec 18, 2018 | 173.34 | 174.56 | 171.96 | 173.33 | 498,099 | +1.78(+1.04%) |
Dec 17, 2018 | 175.83 | 176.26 | 170.57 | 171.55 | 408,090 | -5.83(-3.29%) |
Dec 14, 2018 | 179.54 | 180.77 | 176.99 | 177.38 | 341,200 | -4.65(-2.55%) |
Dec 13, 2018 | 183.68 | 184.15 | 180.68 | 182.03 | 154,379 | -0.38(-0.21%) |
Dec 12, 2018 | 183.63 | 185.50 | 182.38 | 182.41 | 322,784 | +2.46(+1.37%) |
Dec 11, 2018 | 183.31 | 183.61 | 178.71 | 179.95 | 412,713 | -0.04(-0.02%) |
Dec 10, 2018 | 176.67 | 180.85 | 176.21 | 179.99 | 293,425 | +2.73(+1.54%) |
Dec 07, 2018 | 182.38 | 183.34 | 176.22 | 177.26 | 383,500 | -5.82(-3.18%) |
Dec 06, 2018 | 177.39 | 183.08 | 176.06 | 183.08 | 497,101 | +1.58(+0.87%) |
Dec 04, 2018 | 186.00 | 187.49 | 181.07 | 181.50 | 552,300 | -5.43(-2.90%) |