Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 179.20 | 180.10 | 178.36 | 178.40 | 22,688 | -2.21(-1.22%) |
Feb 27, 2019 | 179.23 | 180.61 | 178.15 | 180.61 | 24,649 | +0.98(+0.55%) |
Feb 26, 2019 | 179.44 | 181.53 | 178.79 | 179.63 | 35,950 | +0.77(+0.43%) |
Feb 25, 2019 | 180.76 | 181.96 | 178.35 | 178.86 | 64,499 | -1.31(-0.73%) |
Feb 22, 2019 | 181.18 | 181.20 | 178.42 | 180.17 | 62,100 | -0.94(-0.52%) |
Feb 21, 2019 | 182.07 | 182.35 | 179.16 | 181.11 | 44,942 | -1.07(-0.59%) |
Feb 20, 2019 | 183.58 | 183.58 | 181.47 | 182.18 | 54,957 | -1.57(-0.85%) |
Feb 19, 2019 | 179.72 | 184.06 | 179.72 | 183.75 | 68,850 | +3.44(+1.91%) |
Feb 15, 2019 | 181.14 | 183.60 | 179.20 | 180.31 | 114,400 | +0.21(+0.12%) |
Feb 14, 2019 | 178.53 | 181.19 | 177.82 | 180.10 | 40,486 | +1.09(+0.61%) |
Feb 13, 2019 | 178.90 | 181.18 | 178.68 | 179.01 | 61,028 | +0.62(+0.35%) |
Feb 12, 2019 | 178.59 | 180.03 | 178.27 | 178.39 | 38,708 | -0.36(-0.20%) |
Feb 11, 2019 | 179.67 | 179.67 | 178.00 | 178.75 | 30,243 | +0.56(+0.31%) |
Feb 08, 2019 | 177.92 | 178.45 | 177.04 | 178.19 | 49,400 | +0.19(+0.11%) |
Feb 07, 2019 | 177.42 | 178.49 | 176.46 | 178.00 | 25,599 | +0.00(+0.00%) |
Feb 06, 2019 | 179.65 | 179.65 | 175.90 | 178.00 | 51,723 | -1.90(-1.06%) |
Feb 05, 2019 | 180.93 | 180.93 | 178.89 | 179.90 | 49,972 | +0.40(+0.22%) |
Feb 04, 2019 | 179.30 | 180.00 | 177.34 | 179.50 | 51,354 | +0.57(+0.32%) |
Feb 01, 2019 | 178.41 | 180.00 | 175.56 | 178.93 | 26,400 | +0.93(+0.52%) |
Jan 31, 2019 | 178.50 | 178.74 | 177.20 | 178.00 | 60,064 | +0.26(+0.15%) |
Jan 30, 2019 | 176.98 | 178.38 | 176.71 | 177.74 | 49,509 | +1.44(+0.82%) |
Jan 29, 2019 | 177.25 | 178.23 | 175.05 | 176.30 | 44,876 | -0.90(-0.51%) |
Jan 28, 2019 | 176.54 | 177.61 | 175.00 | 177.20 | 16,714 | -0.22(-0.12%) |
Jan 25, 2019 | 176.07 | 177.85 | 176.07 | 177.42 | 24,100 | +2.42(+1.38%) |
Jan 24, 2019 | 174.16 | 176.61 | 173.27 | 175.00 | 16,275 | +1.00(+0.57%) |
Jan 23, 2019 | 173.99 | 174.66 | 172.16 | 174.00 | 20,881 | +0.00(+0.00%) |
Jan 22, 2019 | 174.78 | 174.78 | 171.49 | 174.00 | 33,345 | -0.57(-0.33%) |
Jan 18, 2019 | 171.01 | 176.71 | 171.00 | 174.57 | 68,300 | +3.55(+2.08%) |
Jan 17, 2019 | 167.85 | 171.54 | 167.85 | 171.02 | 54,530 | +2.65(+1.57%) |
Jan 16, 2019 | 169.63 | 169.63 | 166.33 | 168.37 | 45,976 | +1.78(+1.07%) |
Jan 15, 2019 | 167.06 | 168.94 | 165.35 | 166.59 | 34,198 | -0.46(-0.28%) |
Jan 14, 2019 | 168.18 | 169.03 | 166.23 | 167.05 | 32,912 | -2.23(-1.32%) |
Jan 11, 2019 | 168.89 | 171.26 | 168.18 | 169.28 | 17,400 | -0.23(-0.14%) |
Jan 10, 2019 | 170.35 | 171.37 | 169.51 | 169.51 | 13,486 | +0.50(+0.30%) |
Jan 09, 2019 | 168.88 | 171.60 | 168.13 | 169.01 | 26,676 | +0.54(+0.32%) |
Jan 08, 2019 | 166.60 | 168.61 | 164.06 | 168.47 | 36,971 | +2.48(+1.49%) |
Jan 07, 2019 | 166.68 | 170.88 | 165.52 | 165.99 | 29,042 | -0.68(-0.41%) |
Jan 04, 2019 | 165.65 | 168.13 | 165.65 | 166.67 | 35,300 | +2.85(+1.74%) |
Jan 03, 2019 | 167.40 | 169.17 | 163.78 | 163.82 | 22,744 | -4.21(-2.51%) |
Jan 02, 2019 | 164.77 | 168.03 | 164.77 | 168.03 | 31,359 | +0.46(+0.27%) |
Dec 31, 2018 | 167.15 | 169.97 | 165.88 | 167.57 | 30,800 | +0.78(+0.47%) |
Dec 28, 2018 | 163.49 | 168.57 | 163.49 | 166.79 | 30,100 | +3.72(+2.28%) |
Dec 27, 2018 | 158.78 | 163.19 | 158.78 | 163.07 | 32,028 | +2.34(+1.46%) |
Dec 26, 2018 | 157.85 | 160.90 | 154.27 | 160.73 | 60,433 | +4.48(+2.87%) |
Dec 24, 2018 | 161.00 | 163.00 | 156.19 | 156.25 | 14,400 | -6.01(-3.70%) |
Dec 21, 2018 | 163.63 | 166.95 | 161.54 | 162.26 | 57,000 | -2.74(-1.66%) |
Dec 20, 2018 | 165.26 | 166.43 | 161.95 | 165.00 | 65,952 | -0.50(-0.30%) |
Dec 19, 2018 | 167.49 | 167.70 | 163.93 | 165.50 | 47,107 | -1.92(-1.15%) |
Dec 18, 2018 | 171.55 | 172.56 | 167.41 | 167.42 | 34,508 | -3.39(-1.98%) |
Dec 17, 2018 | 172.09 | 173.24 | 170.37 | 170.81 | 37,265 | -1.40(-0.81%) |
Dec 14, 2018 | 172.22 | 174.60 | 171.12 | 172.21 | 34,500 | -0.75(-0.43%) |
Dec 13, 2018 | 174.69 | 175.51 | 171.17 | 172.96 | 50,960 | -1.72(-0.98%) |
Dec 12, 2018 | 171.22 | 176.85 | 171.01 | 174.68 | 53,819 | +4.83(+2.84%) |
Dec 11, 2018 | 172.70 | 173.82 | 169.79 | 169.85 | 54,164 | -2.93(-1.70%) |
Dec 10, 2018 | 173.17 | 173.91 | 170.60 | 172.78 | 47,970 | -1.15(-0.66%) |
Dec 07, 2018 | 173.73 | 174.00 | 171.59 | 173.93 | 59,100 | -0.05(-0.03%) |
Dec 06, 2018 | 172.27 | 175.00 | 150.31 | 173.98 | 142,348 | -0.02(-0.01%) |
Dec 04, 2018 | 176.01 | 176.10 | 172.51 | 174.00 | 98,400 | -2.00(-1.14%) |