Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 199.93 | 201.03 | 199.04 | 200.16 | 2,236,181 | +0.63(+0.32%) |
Feb 27, 2019 | 198.12 | 200.27 | 198.06 | 199.53 | 1,620,323 | +0.40(+0.20%) |
Feb 26, 2019 | 198.47 | 200.31 | 197.77 | 199.13 | 2,041,346 | +0.51(+0.26%) |
Feb 25, 2019 | 198.91 | 200.48 | 198.16 | 198.61 | 1,960,460 | +0.69(+0.35%) |
Feb 22, 2019 | 196.89 | 198.19 | 196.05 | 197.92 | 1,685,687 | +0.97(+0.49%) |
Feb 21, 2019 | 198.20 | 198.31 | 196.12 | 196.95 | 1,765,267 | -1.72(-0.87%) |
Feb 20, 2019 | 199.69 | 200.46 | 196.79 | 198.67 | 1,951,287 | -0.92(-0.46%) |
Feb 19, 2019 | 198.26 | 200.95 | 198.12 | 199.59 | 2,118,031 | +1.51(+0.76%) |
Feb 15, 2019 | 196.87 | 198.80 | 195.86 | 198.08 | 2,880,039 | +2.41(+1.23%) |
Feb 14, 2019 | 193.99 | 196.32 | 193.21 | 195.68 | 1,542,039 | +0.95(+0.49%) |
Feb 13, 2019 | 194.20 | 195.37 | 193.34 | 194.72 | 1,861,098 | +0.82(+0.42%) |
Feb 12, 2019 | 192.22 | 194.68 | 191.48 | 193.90 | 2,285,313 | +2.91(+1.52%) |
Feb 11, 2019 | 190.93 | 191.17 | 189.20 | 190.99 | 2,588,887 | +0.89(+0.47%) |
Feb 08, 2019 | 190.18 | 190.78 | 188.27 | 190.10 | 2,200,519 | -1.19(-0.62%) |
Feb 07, 2019 | 192.23 | 192.25 | 188.75 | 191.29 | 2,761,141 | -1.81(-0.94%) |
Feb 06, 2019 | 193.71 | 193.71 | 192.08 | 193.10 | 1,772,644 | -0.01(-0.01%) |
Feb 05, 2019 | 193.00 | 193.94 | 191.32 | 193.11 | 2,267,242 | +0.39(+0.20%) |
Feb 04, 2019 | 192.28 | 192.73 | 189.73 | 192.72 | 1,781,018 | +0.83(+0.43%) |
Feb 01, 2019 | 195.29 | 196.21 | 191.06 | 191.89 | 3,784,605 | -3.98(-2.03%) |
Jan 31, 2019 | 192.69 | 196.10 | 191.39 | 195.87 | 4,752,369 | +2.99(+1.55%) |
Jan 30, 2019 | 192.08 | 193.62 | 191.02 | 192.88 | 1,742,073 | +0.95(+0.49%) |
Jan 29, 2019 | 191.94 | 192.14 | 190.34 | 191.93 | 1,703,833 | -0.42(-0.22%) |
Jan 28, 2019 | 190.44 | 192.37 | 189.19 | 192.35 | 2,190,933 | +1.55(+0.81%) |
Jan 25, 2019 | 193.50 | 193.76 | 190.49 | 190.80 | 2,468,573 | -1.13(-0.59%) |
Jan 24, 2019 | 193.82 | 193.82 | 190.64 | 191.93 | 2,185,421 | -1.62(-0.84%) |
Jan 23, 2019 | 194.38 | 196.07 | 191.64 | 193.55 | 2,432,747 | -0.28(-0.15%) |
Jan 22, 2019 | 194.38 | 196.71 | 192.37 | 193.84 | 3,627,807 | -1.09(-0.56%) |
Jan 18, 2019 | 193.98 | 195.44 | 193.26 | 194.92 | 2,317,903 | +1.94(+1.01%) |
Jan 17, 2019 | 191.53 | 193.15 | 191.32 | 192.98 | 1,589,134 | +1.17(+0.61%) |
Jan 16, 2019 | 192.98 | 192.98 | 191.19 | 191.81 | 1,587,170 | -0.78(-0.40%) |
Jan 15, 2019 | 191.68 | 192.87 | 190.81 | 192.58 | 1,728,255 | +1.85(+0.97%) |
Jan 14, 2019 | 191.16 | 192.24 | 189.97 | 190.73 | 1,668,955 | -1.38(-0.72%) |
Jan 11, 2019 | 191.68 | 192.78 | 191.01 | 192.11 | 2,039,465 | -0.12(-0.06%) |
Jan 10, 2019 | 189.96 | 192.47 | 187.99 | 192.23 | 2,526,697 | +0.68(+0.35%) |
Jan 09, 2019 | 190.87 | 192.76 | 189.75 | 191.55 | 2,035,341 | +1.23(+0.65%) |
Jan 08, 2019 | 190.41 | 190.81 | 186.33 | 190.32 | 2,569,054 | +1.41(+0.75%) |
Jan 07, 2019 | 187.56 | 190.84 | 185.75 | 188.91 | 2,439,884 | +0.69(+0.37%) |
Jan 04, 2019 | 185.33 | 189.75 | 183.84 | 188.21 | 3,026,106 | +5.31(+2.90%) |
Jan 03, 2019 | 185.90 | 187.93 | 182.56 | 182.90 | 3,029,247 | -3.96(-2.12%) |
Jan 02, 2019 | 182.97 | 187.17 | 182.38 | 186.86 | 2,347,234 | +0.96(+0.52%) |
Dec 31, 2018 | 185.60 | 186.53 | 183.78 | 185.90 | 1,895,261 | +1.52(+0.83%) |
Dec 28, 2018 | 184.18 | 187.04 | 182.14 | 184.38 | 2,233,090 | +0.88(+0.48%) |
Dec 27, 2018 | 179.74 | 183.55 | 177.01 | 183.50 | 2,940,440 | +2.24(+1.23%) |
Dec 26, 2018 | 174.14 | 181.41 | 172.94 | 181.27 | 3,581,213 | +7.88(+4.55%) |
Dec 24, 2018 | 176.95 | 178.26 | 173.21 | 173.38 | 2,226,296 | -4.13(-2.33%) |
Dec 21, 2018 | 179.93 | 183.16 | 177.34 | 177.52 | 5,566,781 | -2.38(-1.32%) |
Dec 20, 2018 | 182.82 | 183.16 | 176.75 | 179.90 | 4,584,336 | -3.91(-2.13%) |
Dec 19, 2018 | 185.71 | 188.91 | 182.39 | 183.81 | 3,602,853 | -1.44(-0.78%) |
Dec 18, 2018 | 185.34 | 186.78 | 183.95 | 185.25 | 3,458,836 | +0.69(+0.38%) |
Dec 17, 2018 | 188.61 | 189.81 | 183.12 | 184.55 | 5,192,507 | -4.41(-2.33%) |
Dec 14, 2018 | 198.94 | 199.86 | 187.55 | 188.96 | 9,667,190 | -17.75(-8.59%) |
Dec 13, 2018 | 208.84 | 209.55 | 205.77 | 206.71 | 2,358,286 | -1.18(-0.57%) |
Dec 12, 2018 | 208.39 | 210.31 | 207.22 | 207.89 | 3,167,157 | +1.19(+0.57%) |
Dec 11, 2018 | 205.44 | 207.39 | 204.42 | 206.70 | 2,524,017 | +3.50(+1.72%) |
Dec 10, 2018 | 204.91 | 205.52 | 199.96 | 203.20 | 2,903,338 | -2.01(-0.98%) |
Dec 07, 2018 | 212.77 | 213.37 | 203.53 | 205.21 | 3,157,928 | -7.61(-3.58%) |
Dec 06, 2018 | 208.02 | 213.42 | 206.79 | 212.82 | 4,335,229 | +6.25(+3.03%) |
Dec 04, 2018 | 211.82 | 212.91 | 205.84 | 206.56 | 3,745,924 | -5.23(-2.47%) |