Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 193.85 | 194.69 | 193.49 | 193.93 | 37,722 | -0.85(-0.44%) |
Feb 27, 2019 | 194.20 | 195.00 | 192.81 | 194.78 | 28,320 | -0.10(-0.05%) |
Feb 26, 2019 | 193.99 | 195.32 | 193.99 | 194.88 | 32,123 | +0.34(+0.18%) |
Feb 25, 2019 | 195.22 | 195.83 | 194.45 | 194.54 | 46,824 | +0.84(+0.43%) |
Feb 22, 2019 | 192.13 | 193.74 | 192.13 | 193.70 | 24,552 | +2.55(+1.33%) |
Feb 21, 2019 | 191.49 | 191.91 | 190.29 | 191.15 | 53,799 | -0.70(-0.37%) |
Feb 20, 2019 | 192.28 | 192.86 | 190.85 | 191.85 | 43,657 | -0.15(-0.08%) |
Feb 19, 2019 | 191.02 | 192.57 | 191.02 | 192.00 | 32,262 | +0.35(+0.18%) |
Feb 15, 2019 | 192.32 | 192.32 | 190.85 | 191.65 | 35,703 | +0.77(+0.40%) |
Feb 14, 2019 | 189.87 | 191.46 | 189.81 | 190.87 | 24,741 | +0.37(+0.19%) |
Feb 13, 2019 | 191.20 | 191.66 | 190.50 | 190.50 | 45,644 | +0.10(+0.05%) |
Feb 12, 2019 | 188.91 | 190.60 | 188.88 | 190.40 | 62,681 | +2.85(+1.52%) |
Feb 11, 2019 | 188.15 | 188.39 | 187.20 | 187.55 | 30,241 | +0.33(+0.18%) |
Feb 08, 2019 | 184.92 | 187.35 | 184.83 | 187.22 | 33,146 | +0.73(+0.39%) |
Feb 07, 2019 | 187.51 | 188.12 | 185.44 | 186.49 | 29,714 | -2.86(-1.51%) |
Feb 06, 2019 | 189.88 | 190.26 | 188.41 | 189.35 | 59,779 | -0.46(-0.24%) |
Feb 05, 2019 | 188.28 | 189.99 | 188.28 | 189.81 | 49,512 | +2.03(+1.08%) |
Feb 04, 2019 | 185.27 | 187.87 | 185.27 | 187.78 | 31,847 | +2.60(+1.40%) |
Feb 01, 2019 | 184.69 | 186.33 | 184.69 | 185.18 | 39,796 | -0.08(-0.04%) |
Jan 31, 2019 | 183.80 | 186.08 | 183.80 | 185.26 | 37,336 | +2.37(+1.29%) |
Jan 30, 2019 | 180.27 | 183.18 | 179.62 | 182.90 | 37,301 | +5.18(+2.91%) |
Jan 29, 2019 | 180.23 | 180.23 | 177.47 | 177.72 | 26,135 | -2.11(-1.17%) |
Jan 28, 2019 | 179.78 | 179.91 | 178.58 | 179.83 | 30,042 | -2.46(-1.35%) |
Jan 25, 2019 | 180.84 | 182.67 | 180.45 | 182.28 | 36,931 | +2.83(+1.57%) |
Jan 24, 2019 | 178.07 | 179.86 | 178.07 | 179.46 | 44,231 | +1.84(+1.03%) |
Jan 23, 2019 | 178.50 | 179.30 | 175.96 | 177.62 | 30,626 | +0.25(+0.14%) |
Jan 22, 2019 | 179.65 | 179.73 | 176.10 | 177.37 | 64,674 | -3.59(-1.98%) |
Jan 18, 2019 | 180.24 | 181.91 | 179.36 | 180.96 | 46,036 | +2.26(+1.27%) |
Jan 17, 2019 | 176.83 | 179.65 | 176.83 | 178.70 | 102,442 | +1.17(+0.66%) |
Jan 16, 2019 | 177.81 | 178.88 | 177.26 | 177.53 | 38,931 | +0.12(+0.07%) |
Jan 15, 2019 | 174.93 | 177.67 | 174.93 | 177.41 | 38,746 | +3.28(+1.89%) |
Jan 14, 2019 | 174.06 | 174.84 | 173.42 | 174.13 | 26,327 | -1.57(-0.90%) |
Jan 11, 2019 | 175.16 | 176.06 | 174.89 | 175.70 | 25,166 | -0.48(-0.27%) |
Jan 10, 2019 | 174.11 | 176.23 | 173.28 | 176.18 | 44,957 | +0.81(+0.46%) |
Jan 09, 2019 | 174.51 | 175.98 | 174.19 | 175.37 | 54,206 | +1.57(+0.91%) |
Jan 08, 2019 | 173.60 | 174.18 | 171.31 | 173.80 | 60,366 | +2.07(+1.21%) |
Jan 07, 2019 | 169.80 | 172.64 | 169.77 | 171.72 | 85,035 | +2.20(+1.30%) |
Jan 04, 2019 | 164.75 | 170.16 | 164.75 | 169.53 | 70,896 | +7.73(+4.78%) |
Jan 03, 2019 | 165.97 | 166.23 | 161.79 | 161.79 | 75,191 | -7.21(-4.27%) |
Jan 02, 2019 | 164.71 | 169.86 | 164.61 | 169.01 | 111,404 | +1.16(+0.69%) |
Dec 31, 2018 | 168.48 | 168.99 | 166.62 | 167.84 | 83,786 | +1.15(+0.69%) |
Dec 28, 2018 | 167.96 | 169.63 | 165.32 | 166.69 | 127,163 | -0.27(-0.16%) |
Dec 27, 2018 | 163.39 | 166.96 | 160.36 | 166.96 | 100,576 | +1.27(+0.77%) |
Dec 26, 2018 | 157.31 | 165.82 | 156.54 | 165.69 | 169,119 | +9.93(+6.38%) |
Dec 24, 2018 | 157.64 | 160.04 | 155.71 | 155.76 | 103,224 | -3.51(-2.20%) |
Dec 21, 2018 | 165.25 | 166.40 | 158.48 | 159.27 | 161,946 | -5.88(-3.56%) |
Dec 20, 2018 | 167.13 | 168.84 | 162.64 | 165.15 | 216,197 | -2.81(-1.67%) |
Dec 19, 2018 | 171.44 | 174.07 | 166.54 | 167.95 | 322,007 | -3.96(-2.30%) |
Dec 18, 2018 | 171.33 | 173.40 | 170.36 | 171.91 | 128,593 | +2.09(+1.23%) |
Dec 17, 2018 | 173.63 | 174.56 | 168.59 | 169.82 | 166,742 | -4.62(-2.65%) |
Dec 14, 2018 | 176.30 | 177.47 | 174.19 | 174.44 | 90,767 | -4.13(-2.31%) |
Dec 13, 2018 | 179.63 | 180.35 | 177.40 | 178.57 | 61,653 | -0.19(-0.10%) |
Dec 12, 2018 | 179.61 | 181.59 | 178.71 | 178.76 | 97,144 | +1.98(+1.12%) |
Dec 11, 2018 | 179.41 | 179.41 | 175.41 | 176.78 | 117,916 | +0.13(+0.07%) |
Dec 10, 2018 | 173.87 | 177.26 | 172.84 | 176.65 | 158,924 | +2.27(+1.30%) |
Dec 07, 2018 | 179.42 | 180.78 | 173.50 | 174.37 | 106,442 | -5.86(-3.25%) |
Dec 06, 2018 | 175.08 | 180.26 | 174.34 | 180.23 | 123,386 | +1.19(+0.66%) |
Dec 04, 2018 | 185.44 | 185.87 | 178.82 | 179.04 | 116,994 | -7.34(-3.94%) |