Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 199.55 | 201.51 | 195.44 | 199.78 | 271,833 | -0.29(-0.14%) |
Feb 27, 2019 | 199.23 | 200.85 | 197.34 | 200.06 | 329,869 | +1.34(+0.67%) |
Feb 26, 2019 | 198.49 | 199.93 | 196.09 | 198.72 | 196,105 | +0.01(+0.00%) |
Feb 25, 2019 | 200.97 | 200.97 | 197.58 | 198.72 | 225,212 | -0.66(-0.33%) |
Feb 22, 2019 | 197.64 | 199.45 | 196.32 | 199.38 | 206,128 | +2.86(+1.45%) |
Feb 21, 2019 | 198.03 | 198.03 | 195.14 | 196.52 | 237,709 | -1.51(-0.76%) |
Feb 20, 2019 | 198.06 | 199.22 | 196.91 | 198.03 | 212,646 | +1.04(+0.53%) |
Feb 19, 2019 | 195.31 | 197.72 | 194.21 | 197.00 | 207,023 | +0.52(+0.26%) |
Feb 15, 2019 | 194.57 | 196.71 | 194.24 | 196.48 | 189,092 | +2.25(+1.16%) |
Feb 14, 2019 | 196.08 | 196.08 | 192.44 | 194.23 | 261,518 | -3.12(-1.58%) |
Feb 13, 2019 | 197.38 | 198.84 | 195.65 | 197.35 | 393,412 | +0.01(+0.00%) |
Feb 12, 2019 | 196.00 | 198.76 | 196.00 | 197.34 | 429,671 | +2.98(+1.53%) |
Feb 11, 2019 | 195.02 | 198.05 | 188.15 | 194.36 | 741,873 | -2.56(-1.30%) |
Feb 08, 2019 | 195.41 | 197.81 | 194.10 | 196.92 | 213,672 | +1.78(+0.91%) |
Feb 07, 2019 | 199.68 | 201.67 | 191.93 | 195.14 | 316,811 | -7.68(-3.78%) |
Feb 06, 2019 | 203.25 | 205.79 | 202.48 | 202.82 | 216,788 | -1.40(-0.68%) |
Feb 05, 2019 | 202.66 | 205.18 | 202.04 | 204.21 | 224,789 | +1.70(+0.84%) |
Feb 04, 2019 | 200.10 | 202.61 | 198.52 | 202.51 | 186,683 | +2.85(+1.43%) |
Feb 01, 2019 | 198.89 | 201.14 | 198.73 | 199.66 | 169,258 | +0.14(+0.07%) |
Jan 31, 2019 | 194.10 | 199.81 | 193.28 | 199.52 | 301,735 | +5.32(+2.74%) |
Jan 30, 2019 | 197.29 | 199.36 | 193.90 | 194.20 | 386,080 | -2.78(-1.41%) |
Jan 29, 2019 | 195.19 | 197.01 | 194.07 | 196.97 | 284,678 | +2.56(+1.31%) |
Jan 28, 2019 | 192.85 | 195.12 | 187.19 | 194.42 | 252,856 | +0.28(+0.14%) |
Jan 25, 2019 | 193.34 | 196.83 | 192.12 | 194.14 | 196,271 | +1.23(+0.64%) |
Jan 24, 2019 | 193.09 | 196.06 | 191.47 | 192.91 | 242,582 | +0.26(+0.14%) |
Jan 23, 2019 | 191.90 | 194.98 | 190.81 | 192.64 | 287,126 | +1.74(+0.91%) |
Jan 22, 2019 | 189.29 | 190.90 | 186.78 | 190.90 | 304,540 | +0.20(+0.10%) |
Jan 18, 2019 | 192.31 | 193.04 | 188.62 | 190.70 | 486,725 | -1.27(-0.66%) |
Jan 17, 2019 | 190.23 | 192.51 | 189.79 | 191.97 | 238,923 | +1.19(+0.62%) |
Jan 16, 2019 | 189.84 | 192.07 | 188.49 | 190.78 | 307,934 | +1.78(+0.94%) |
Jan 15, 2019 | 190.15 | 190.35 | 188.66 | 188.99 | 344,147 | -0.72(-0.38%) |
Jan 14, 2019 | 186.86 | 190.28 | 183.79 | 189.72 | 312,516 | +0.90(+0.47%) |
Jan 11, 2019 | 189.03 | 189.77 | 187.50 | 188.82 | 169,137 | -0.58(-0.31%) |
Jan 10, 2019 | 186.04 | 189.96 | 184.61 | 189.41 | 382,187 | +3.39(+1.82%) |
Jan 09, 2019 | 188.30 | 190.65 | 185.69 | 186.02 | 457,347 | -0.94(-0.50%) |
Jan 08, 2019 | 186.36 | 188.02 | 185.83 | 186.96 | 282,379 | +0.61(+0.33%) |
Jan 07, 2019 | 188.17 | 188.17 | 186.22 | 186.35 | 270,120 | -1.44(-0.77%) |
Jan 04, 2019 | 184.17 | 188.32 | 184.17 | 187.79 | 357,499 | +4.79(+2.62%) |
Jan 03, 2019 | 185.63 | 185.97 | 181.65 | 182.99 | 264,432 | -3.11(-1.67%) |
Jan 02, 2019 | 180.96 | 186.20 | 180.84 | 186.10 | 191,820 | +3.93(+2.16%) |
Dec 31, 2018 | 182.04 | 183.82 | 181.28 | 182.17 | 99,900 | -0.08(-0.04%) |
Dec 28, 2018 | 181.33 | 183.36 | 180.21 | 182.25 | 175,464 | +1.72(+0.95%) |
Dec 27, 2018 | 176.78 | 180.56 | 175.95 | 180.54 | 256,650 | +1.46(+0.82%) |
Dec 26, 2018 | 175.54 | 179.16 | 173.02 | 179.07 | 154,541 | +3.81(+2.18%) |
Dec 24, 2018 | 173.76 | 177.09 | 173.22 | 175.26 | 144,192 | -0.34(-0.19%) |
Dec 21, 2018 | 177.76 | 178.34 | 175.14 | 175.60 | 756,127 | -2.21(-1.24%) |
Dec 20, 2018 | 177.31 | 180.74 | 177.04 | 177.81 | 278,013 | +0.44(+0.25%) |
Dec 19, 2018 | 177.31 | 181.93 | 175.89 | 177.37 | 246,516 | +0.60(+0.34%) |
Dec 18, 2018 | 177.74 | 179.59 | 176.71 | 176.77 | 243,355 | -0.48(-0.27%) |
Dec 17, 2018 | 178.09 | 179.91 | 176.99 | 177.25 | 184,189 | -1.86(-1.04%) |
Dec 14, 2018 | 177.76 | 179.95 | 176.69 | 179.11 | 175,829 | -0.49(-0.27%) |
Dec 13, 2018 | 179.38 | 180.94 | 177.73 | 179.60 | 282,927 | +0.62(+0.35%) |
Dec 12, 2018 | 184.31 | 184.89 | 178.63 | 178.98 | 287,782 | -2.80(-1.54%) |
Dec 11, 2018 | 180.78 | 182.73 | 180.59 | 181.78 | 213,128 | +4.13(+2.33%) |
Dec 10, 2018 | 181.17 | 181.63 | 176.37 | 177.64 | 200,061 | -3.72(-2.05%) |
Dec 07, 2018 | 183.22 | 186.17 | 181.33 | 181.36 | 243,605 | -1.12(-0.61%) |
Dec 06, 2018 | 180.03 | 182.87 | 176.87 | 182.48 | 285,701 | -0.53(-0.29%) |
Dec 04, 2018 | 183.35 | 185.73 | 180.22 | 183.01 | 375,873 | -1.19(-0.65%) |