Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 181.81 | 182.23 | 179.54 | 180.35 | 724,171 | -1.99(-1.09%) |
Feb 27, 2019 | 183.11 | 185.29 | 181.61 | 182.34 | 797,726 | -1.18(-0.64%) |
Feb 26, 2019 | 180.23 | 184.87 | 180.07 | 183.52 | 507,109 | +2.39(+1.32%) |
Feb 25, 2019 | 183.70 | 184.56 | 180.87 | 181.13 | 614,318 | -1.33(-0.73%) |
Feb 22, 2019 | 183.85 | 184.31 | 181.68 | 182.47 | 439,419 | -0.37(-0.20%) |
Feb 21, 2019 | 184.11 | 185.52 | 182.52 | 182.83 | 413,680 | -1.81(-0.98%) |
Feb 20, 2019 | 182.06 | 186.10 | 181.75 | 184.65 | 709,403 | +3.13(+1.72%) |
Feb 19, 2019 | 182.52 | 185.02 | 181.42 | 181.52 | 893,298 | -1.01(-0.55%) |
Feb 15, 2019 | 182.49 | 185.52 | 180.35 | 182.53 | 1,643,763 | +2.47(+1.37%) |
Feb 14, 2019 | 175.80 | 180.65 | 173.64 | 180.06 | 1,780,191 | +6.79(+3.92%) |
Feb 13, 2019 | 178.45 | 178.76 | 172.71 | 173.27 | 1,390,920 | -3.97(-2.24%) |
Feb 12, 2019 | 178.38 | 182.31 | 175.75 | 177.24 | 2,057,864 | -1.37(-0.77%) |
Feb 11, 2019 | 177.50 | 179.66 | 176.57 | 178.62 | 1,295,092 | +1.58(+0.90%) |
Feb 08, 2019 | 174.69 | 177.17 | 173.57 | 177.03 | 426,195 | +2.00(+1.14%) |
Feb 07, 2019 | 174.80 | 177.09 | 173.04 | 175.03 | 1,120,511 | +0.15(+0.09%) |
Feb 06, 2019 | 178.80 | 181.80 | 174.67 | 174.88 | 752,593 | -5.58(-3.09%) |
Feb 05, 2019 | 179.40 | 180.60 | 178.06 | 180.46 | 762,303 | +1.87(+1.05%) |
Feb 04, 2019 | 176.78 | 179.28 | 176.41 | 178.59 | 692,902 | +2.06(+1.17%) |
Feb 01, 2019 | 170.43 | 177.71 | 170.14 | 176.52 | 980,052 | +6.85(+4.04%) |
Jan 31, 2019 | 170.59 | 173.13 | 168.79 | 169.68 | 1,371,190 | -1.78(-1.04%) |
Jan 30, 2019 | 173.93 | 175.26 | 170.84 | 171.45 | 716,847 | -1.68(-0.97%) |
Jan 29, 2019 | 172.06 | 174.66 | 172.06 | 173.13 | 873,092 | +0.63(+0.37%) |
Jan 28, 2019 | 167.47 | 172.71 | 167.47 | 172.50 | 823,686 | +3.76(+2.23%) |
Jan 25, 2019 | 169.75 | 171.73 | 167.77 | 168.74 | 725,251 | -0.33(-0.19%) |
Jan 24, 2019 | 168.13 | 172.45 | 167.53 | 169.06 | 577,936 | +1.12(+0.67%) |
Jan 23, 2019 | 172.22 | 172.37 | 165.03 | 167.94 | 847,964 | -5.16(-2.98%) |
Jan 22, 2019 | 172.55 | 174.45 | 169.34 | 173.09 | 761,833 | -0.22(-0.13%) |
Jan 18, 2019 | 171.43 | 176.17 | 171.31 | 173.32 | 653,194 | +3.11(+1.83%) |
Jan 17, 2019 | 167.33 | 171.49 | 166.34 | 170.20 | 602,897 | +2.44(+1.45%) |
Jan 16, 2019 | 168.40 | 169.33 | 167.14 | 167.76 | 708,321 | -1.64(-0.97%) |
Jan 15, 2019 | 171.01 | 172.66 | 166.72 | 169.41 | 539,325 | -2.70(-1.57%) |
Jan 14, 2019 | 169.98 | 174.70 | 169.89 | 172.11 | 664,840 | +1.17(+0.69%) |
Jan 11, 2019 | 170.77 | 172.77 | 169.50 | 170.93 | 583,220 | -1.48(-0.86%) |
Jan 10, 2019 | 171.08 | 173.68 | 170.58 | 172.41 | 506,266 | +0.20(+0.12%) |
Jan 09, 2019 | 171.58 | 173.51 | 170.50 | 172.21 | 563,358 | +0.81(+0.47%) |
Jan 08, 2019 | 173.56 | 174.12 | 169.36 | 171.41 | 691,211 | -0.66(-0.38%) |
Jan 07, 2019 | 169.17 | 173.92 | 167.50 | 172.07 | 718,087 | +2.67(+1.58%) |
Jan 04, 2019 | 165.41 | 170.08 | 165.07 | 169.40 | 853,953 | +5.65(+3.45%) |
Jan 03, 2019 | 164.71 | 167.61 | 161.18 | 163.75 | 746,971 | -0.41(-0.25%) |
Jan 02, 2019 | 162.83 | 166.45 | 160.97 | 164.16 | 674,577 | -0.89(-0.54%) |
Dec 31, 2018 | 162.10 | 165.61 | 161.90 | 165.06 | 628,828 | +3.55(+2.20%) |
Dec 28, 2018 | 164.22 | 165.27 | 160.65 | 161.50 | 763,257 | -2.17(-1.33%) |
Dec 27, 2018 | 161.02 | 163.70 | 158.52 | 163.67 | 709,407 | +0.56(+0.34%) |
Dec 26, 2018 | 158.08 | 163.16 | 154.23 | 163.12 | 1,086,482 | +5.82(+3.70%) |
Dec 24, 2018 | 157.34 | 161.50 | 155.34 | 157.30 | 312,071 | -1.44(-0.91%) |
Dec 21, 2018 | 160.41 | 163.56 | 157.21 | 158.74 | 1,176,645 | -2.56(-1.58%) |
Dec 20, 2018 | 163.67 | 164.51 | 158.04 | 161.29 | 1,353,179 | -3.56(-2.16%) |
Dec 19, 2018 | 169.47 | 171.08 | 162.91 | 164.85 | 1,034,974 | -5.11(-3.01%) |
Dec 18, 2018 | 169.58 | 172.77 | 168.11 | 169.96 | 753,783 | +1.31(+0.77%) |
Dec 17, 2018 | 167.57 | 173.13 | 165.81 | 168.66 | 823,954 | +0.83(+0.49%) |
Dec 14, 2018 | 166.68 | 168.95 | 165.16 | 167.83 | 1,089,074 | -0.71(-0.42%) |
Dec 13, 2018 | 173.35 | 174.33 | 166.05 | 168.54 | 716,157 | -3.43(-1.99%) |
Dec 12, 2018 | 173.25 | 174.31 | 170.48 | 171.97 | 642,243 | +1.35(+0.79%) |
Dec 11, 2018 | 174.99 | 176.29 | 169.51 | 170.62 | 609,473 | -2.23(-1.29%) |
Dec 10, 2018 | 174.42 | 176.95 | 170.10 | 172.84 | 895,126 | -1.44(-0.83%) |
Dec 07, 2018 | 178.40 | 183.03 | 174.06 | 174.29 | 1,477,471 | -4.47(-2.50%) |
Dec 06, 2018 | 175.13 | 179.89 | 174.44 | 178.75 | 1,489,325 | +1.04(+0.58%) |
Dec 04, 2018 | 185.27 | 186.59 | 177.39 | 177.71 | 1,002,231 | -8.97(-4.80%) |