Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 202.00 | 203.32 | 200.44 | 203.15 | 258,085 | +1.63(+0.81%) |
Feb 27, 2019 | 200.04 | 202.11 | 199.41 | 201.51 | 284,678 | +1.33(+0.66%) |
Feb 26, 2019 | 200.29 | 202.10 | 199.91 | 200.18 | 251,043 | -0.35(-0.17%) |
Feb 25, 2019 | 201.37 | 202.63 | 199.91 | 200.53 | 356,839 | -0.64(-0.32%) |
Feb 22, 2019 | 201.14 | 202.00 | 199.71 | 201.17 | 219,600 | +0.99(+0.49%) |
Feb 21, 2019 | 199.11 | 201.27 | 198.41 | 200.18 | 261,526 | +1.04(+0.52%) |
Feb 20, 2019 | 196.90 | 199.46 | 196.87 | 199.14 | 206,060 | +1.87(+0.95%) |
Feb 19, 2019 | 194.08 | 198.00 | 193.72 | 197.27 | 281,336 | +2.37(+1.22%) |
Feb 15, 2019 | 194.01 | 196.13 | 193.08 | 194.90 | 307,084 | +2.60(+1.35%) |
Feb 14, 2019 | 192.12 | 193.89 | 190.19 | 192.30 | 317,812 | -0.39(-0.20%) |
Feb 13, 2019 | 191.48 | 194.04 | 190.76 | 192.69 | 523,954 | +1.87(+0.98%) |
Feb 12, 2019 | 192.94 | 192.94 | 186.88 | 190.82 | 928,607 | -7.18(-3.63%) |
Feb 11, 2019 | 199.69 | 199.69 | 196.17 | 198.00 | 296,832 | -1.28(-0.64%) |
Feb 08, 2019 | 199.08 | 200.27 | 195.83 | 199.28 | 236,407 | -0.63(-0.31%) |
Feb 07, 2019 | 199.24 | 200.47 | 197.21 | 199.91 | 253,127 | +0.18(+0.09%) |
Feb 06, 2019 | 198.02 | 200.02 | 197.17 | 199.72 | 231,672 | +1.66(+0.84%) |
Feb 05, 2019 | 197.17 | 199.10 | 195.79 | 198.06 | 237,554 | +0.71(+0.36%) |
Feb 04, 2019 | 199.69 | 199.69 | 196.17 | 197.35 | 270,168 | -2.36(-1.18%) |
Feb 01, 2019 | 197.36 | 199.81 | 196.36 | 199.72 | 218,376 | +2.91(+1.48%) |
Jan 31, 2019 | 196.37 | 197.01 | 191.78 | 196.81 | 312,009 | -0.20(-0.10%) |
Jan 30, 2019 | 192.88 | 198.13 | 192.88 | 197.00 | 307,774 | +4.64(+2.41%) |
Jan 29, 2019 | 192.57 | 193.30 | 191.61 | 192.37 | 220,527 | -0.15(-0.08%) |
Jan 28, 2019 | 190.11 | 192.65 | 190.11 | 192.52 | 193,684 | +0.77(+0.40%) |
Jan 25, 2019 | 192.97 | 194.87 | 188.60 | 191.75 | 457,565 | -2.07(-1.07%) |
Jan 24, 2019 | 195.53 | 197.43 | 193.64 | 193.81 | 246,320 | -1.69(-0.86%) |
Jan 23, 2019 | 194.06 | 195.59 | 192.91 | 195.50 | 330,992 | +2.63(+1.37%) |
Jan 22, 2019 | 195.00 | 196.84 | 191.33 | 192.87 | 258,309 | -1.81(-0.93%) |
Jan 18, 2019 | 193.93 | 195.06 | 192.99 | 194.69 | 255,106 | +1.22(+0.63%) |
Jan 17, 2019 | 190.16 | 193.46 | 190.16 | 193.46 | 288,770 | +2.34(+1.23%) |
Jan 16, 2019 | 193.55 | 193.84 | 190.25 | 191.12 | 405,806 | -2.48(-1.28%) |
Jan 15, 2019 | 192.04 | 193.96 | 191.52 | 193.60 | 314,823 | +1.62(+0.84%) |
Jan 14, 2019 | 190.43 | 192.81 | 190.43 | 191.98 | 418,294 | +0.46(+0.24%) |
Jan 11, 2019 | 192.43 | 192.43 | 190.43 | 191.52 | 299,293 | -1.14(-0.59%) |
Jan 10, 2019 | 190.40 | 192.80 | 189.39 | 192.66 | 298,691 | +2.20(+1.16%) |
Jan 09, 2019 | 192.41 | 194.15 | 190.14 | 190.46 | 339,835 | -1.27(-0.66%) |
Jan 08, 2019 | 188.93 | 191.75 | 184.04 | 191.73 | 524,767 | +1.82(+0.96%) |
Jan 07, 2019 | 192.21 | 193.69 | 189.90 | 189.91 | 335,945 | -3.18(-1.65%) |
Jan 04, 2019 | 188.84 | 193.52 | 188.84 | 193.09 | 287,940 | +5.49(+2.93%) |
Jan 03, 2019 | 190.66 | 190.68 | 186.94 | 187.60 | 320,860 | -4.37(-2.27%) |
Jan 02, 2019 | 192.74 | 193.81 | 190.44 | 191.96 | 227,500 | -3.68(-1.88%) |
Dec 31, 2018 | 194.19 | 195.68 | 193.19 | 195.65 | 237,408 | +1.55(+0.80%) |
Dec 28, 2018 | 193.88 | 196.39 | 192.56 | 194.09 | 214,591 | +1.07(+0.55%) |
Dec 27, 2018 | 186.82 | 193.07 | 185.81 | 193.02 | 293,911 | +4.13(+2.19%) |
Dec 26, 2018 | 184.27 | 188.95 | 180.67 | 188.89 | 260,717 | +4.02(+2.18%) |
Dec 24, 2018 | 191.24 | 191.24 | 184.82 | 184.87 | 126,440 | -6.75(-3.52%) |
Dec 21, 2018 | 194.16 | 198.15 | 191.14 | 191.61 | 519,672 | -2.67(-1.37%) |
Dec 20, 2018 | 196.55 | 197.00 | 192.61 | 194.28 | 410,098 | -3.52(-1.78%) |
Dec 19, 2018 | 198.08 | 200.97 | 195.70 | 197.80 | 299,856 | +0.45(+0.23%) |
Dec 18, 2018 | 196.81 | 200.90 | 196.40 | 197.35 | 508,785 | +1.69(+0.86%) |
Dec 17, 2018 | 193.23 | 197.65 | 191.73 | 195.66 | 455,100 | +2.22(+1.15%) |
Dec 14, 2018 | 194.13 | 195.83 | 192.75 | 193.44 | 377,873 | -2.17(-1.11%) |
Dec 13, 2018 | 198.28 | 199.51 | 194.73 | 195.62 | 401,720 | -2.06(-1.04%) |
Dec 12, 2018 | 201.65 | 203.79 | 197.57 | 197.68 | 540,754 | -2.41(-1.20%) |
Dec 11, 2018 | 208.21 | 209.04 | 199.62 | 200.09 | 445,849 | -6.71(-3.25%) |
Dec 10, 2018 | 205.75 | 207.50 | 203.97 | 206.80 | 309,227 | +1.17(+0.57%) |
Dec 07, 2018 | 202.47 | 208.65 | 202.47 | 205.63 | 638,321 | +3.08(+1.52%) |
Dec 06, 2018 | 197.07 | 202.95 | 196.20 | 202.55 | 512,693 | +2.64(+1.32%) |
Dec 04, 2018 | 201.59 | 203.33 | 198.59 | 199.91 | 388,558 | -1.72(-0.85%) |