Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 199.65 | 200.74 | 198.76 | 199.88 | 2,239,364 | +0.63(+0.32%) |
Feb 27, 2019 | 197.84 | 199.99 | 197.78 | 199.25 | 1,622,630 | +0.40(+0.20%) |
Feb 26, 2019 | 198.19 | 200.03 | 197.49 | 198.84 | 2,044,252 | +0.51(+0.26%) |
Feb 25, 2019 | 198.62 | 200.19 | 197.87 | 198.33 | 1,963,251 | +0.69(+0.35%) |
Feb 22, 2019 | 196.61 | 197.91 | 195.77 | 197.64 | 1,688,087 | +0.97(+0.49%) |
Feb 21, 2019 | 197.92 | 198.03 | 195.84 | 196.67 | 1,767,780 | -1.72(-0.87%) |
Feb 20, 2019 | 199.41 | 200.18 | 196.51 | 198.39 | 1,954,065 | -0.92(-0.46%) |
Feb 19, 2019 | 197.98 | 200.66 | 197.84 | 199.31 | 2,121,046 | +1.51(+0.76%) |
Feb 15, 2019 | 196.59 | 198.51 | 195.58 | 197.80 | 2,884,139 | +2.40(+1.23%) |
Feb 14, 2019 | 193.72 | 196.04 | 192.93 | 195.40 | 1,544,235 | +0.95(+0.49%) |
Feb 13, 2019 | 193.93 | 195.10 | 193.07 | 194.45 | 1,863,748 | +0.82(+0.42%) |
Feb 12, 2019 | 191.94 | 194.40 | 191.21 | 193.62 | 2,288,567 | +2.91(+1.52%) |
Feb 11, 2019 | 190.66 | 190.90 | 188.93 | 190.72 | 2,592,572 | +0.89(+0.47%) |
Feb 08, 2019 | 189.91 | 190.51 | 188.00 | 189.83 | 2,203,651 | -1.19(-0.62%) |
Feb 07, 2019 | 191.95 | 191.98 | 188.48 | 191.02 | 2,765,071 | -1.81(-0.94%) |
Feb 06, 2019 | 193.43 | 193.43 | 191.81 | 192.83 | 1,775,168 | -0.01(-0.00%) |
Feb 05, 2019 | 192.73 | 193.67 | 191.04 | 192.84 | 2,270,470 | +0.39(+0.20%) |
Feb 04, 2019 | 192.01 | 192.46 | 189.46 | 192.45 | 1,783,554 | +0.83(+0.43%) |
Feb 01, 2019 | 195.02 | 195.93 | 190.79 | 191.62 | 3,789,993 | -3.97(-2.03%) |
Jan 31, 2019 | 192.41 | 195.82 | 191.12 | 195.59 | 4,759,135 | +2.99(+1.55%) |
Jan 30, 2019 | 191.81 | 193.35 | 190.75 | 192.60 | 1,744,553 | +0.95(+0.49%) |
Jan 29, 2019 | 191.66 | 191.86 | 190.07 | 191.65 | 1,706,259 | -0.42(-0.22%) |
Jan 28, 2019 | 190.17 | 192.09 | 188.92 | 192.07 | 2,194,052 | +1.55(+0.81%) |
Jan 25, 2019 | 193.22 | 193.49 | 190.22 | 190.52 | 2,472,087 | -1.13(-0.59%) |
Jan 24, 2019 | 193.55 | 193.55 | 190.37 | 191.65 | 2,188,532 | -1.62(-0.84%) |
Jan 23, 2019 | 194.11 | 195.79 | 191.37 | 193.28 | 2,436,211 | -0.28(-0.15%) |
Jan 22, 2019 | 194.11 | 196.43 | 192.10 | 193.56 | 3,632,972 | -1.08(-0.56%) |
Jan 18, 2019 | 193.71 | 195.16 | 192.99 | 194.64 | 2,321,203 | +1.94(+1.01%) |
Jan 17, 2019 | 191.25 | 192.88 | 191.05 | 192.70 | 1,591,396 | +1.17(+0.61%) |
Jan 16, 2019 | 192.70 | 192.70 | 190.92 | 191.54 | 1,589,430 | -0.77(-0.40%) |
Jan 15, 2019 | 191.41 | 192.59 | 190.53 | 192.31 | 1,730,716 | +1.85(+0.97%) |
Jan 14, 2019 | 190.89 | 191.96 | 189.69 | 190.46 | 1,671,331 | -1.38(-0.72%) |
Jan 11, 2019 | 191.41 | 192.51 | 190.74 | 191.84 | 2,042,369 | -0.12(-0.06%) |
Jan 10, 2019 | 189.69 | 192.19 | 187.73 | 191.96 | 2,530,295 | +0.67(+0.35%) |
Jan 09, 2019 | 190.60 | 192.48 | 189.48 | 191.28 | 2,038,239 | +1.23(+0.65%) |
Jan 08, 2019 | 190.14 | 190.53 | 186.07 | 190.05 | 2,572,711 | +1.41(+0.75%) |
Jan 07, 2019 | 187.29 | 190.57 | 185.49 | 188.64 | 2,443,358 | +0.69(+0.37%) |
Jan 04, 2019 | 185.07 | 189.49 | 183.58 | 187.94 | 3,030,414 | +5.30(+2.90%) |
Jan 03, 2019 | 185.63 | 187.66 | 182.29 | 182.64 | 3,033,560 | -3.96(-2.12%) |
Jan 02, 2019 | 182.72 | 186.91 | 182.12 | 186.60 | 2,350,576 | +0.96(+0.52%) |
Dec 31, 2018 | 185.34 | 186.26 | 183.52 | 185.64 | 1,897,959 | +1.52(+0.83%) |
Dec 28, 2018 | 183.92 | 186.77 | 181.88 | 184.12 | 2,236,269 | +0.88(+0.48%) |
Dec 27, 2018 | 179.49 | 183.29 | 176.75 | 183.24 | 2,944,626 | +2.23(+1.23%) |
Dec 26, 2018 | 173.89 | 181.15 | 172.70 | 181.01 | 3,586,311 | +7.87(+4.55%) |
Dec 24, 2018 | 176.70 | 178.00 | 172.96 | 173.14 | 2,229,465 | -4.13(-2.33%) |
Dec 21, 2018 | 179.67 | 182.90 | 177.08 | 177.26 | 5,574,707 | -2.38(-1.32%) |
Dec 20, 2018 | 182.56 | 182.90 | 176.50 | 179.64 | 4,590,862 | -3.90(-2.13%) |
Dec 19, 2018 | 185.45 | 188.64 | 182.13 | 183.54 | 3,607,982 | -1.44(-0.78%) |
Dec 18, 2018 | 185.07 | 186.51 | 183.69 | 184.98 | 3,463,760 | +0.69(+0.38%) |
Dec 17, 2018 | 188.35 | 189.54 | 182.86 | 184.29 | 5,199,899 | -4.40(-2.33%) |
Dec 14, 2018 | 198.66 | 199.57 | 187.28 | 188.69 | 9,680,954 | -17.72(-8.59%) |
Dec 13, 2018 | 208.54 | 209.25 | 205.48 | 206.42 | 2,361,643 | -1.18(-0.57%) |
Dec 12, 2018 | 208.09 | 210.01 | 206.93 | 207.59 | 3,171,666 | +1.19(+0.57%) |
Dec 11, 2018 | 205.15 | 207.09 | 204.13 | 206.41 | 2,527,611 | +3.50(+1.72%) |
Dec 10, 2018 | 204.62 | 205.22 | 199.67 | 202.91 | 2,907,471 | -2.00(-0.98%) |
Dec 07, 2018 | 212.47 | 213.07 | 203.25 | 204.91 | 3,162,424 | -7.60(-3.58%) |
Dec 06, 2018 | 207.72 | 213.12 | 206.50 | 212.51 | 4,341,401 | +6.24(+3.03%) |
Dec 04, 2018 | 211.52 | 212.60 | 205.55 | 206.27 | 3,751,257 | -5.22(-2.47%) |