Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 200.51 | 202.46 | 199.03 | 199.88 | 96,486 | -0.86(-0.43%) |
Feb 27, 2019 | 200.29 | 201.73 | 197.60 | 200.74 | 72,564 | +0.16(+0.08%) |
Feb 26, 2019 | 205.01 | 205.32 | 200.58 | 200.58 | 58,323 | -4.27(-2.08%) |
Feb 25, 2019 | 204.14 | 205.82 | 202.85 | 204.85 | 61,831 | +2.04(+1.00%) |
Feb 22, 2019 | 202.82 | 204.20 | 200.63 | 202.81 | 55,832 | +0.85(+0.42%) |
Feb 21, 2019 | 202.62 | 203.00 | 199.95 | 201.96 | 46,846 | -1.49(-0.73%) |
Feb 20, 2019 | 198.90 | 204.35 | 198.90 | 203.45 | 63,047 | +4.03(+2.02%) |
Feb 19, 2019 | 196.82 | 200.55 | 195.65 | 199.43 | 108,119 | +2.31(+1.17%) |
Feb 15, 2019 | 198.02 | 201.32 | 196.23 | 197.12 | 62,733 | +0.93(+0.47%) |
Feb 14, 2019 | 195.90 | 197.24 | 194.17 | 196.19 | 92,979 | -0.28(-0.14%) |
Feb 13, 2019 | 195.65 | 198.27 | 194.10 | 196.47 | 94,765 | +1.28(+0.66%) |
Feb 12, 2019 | 195.60 | 195.98 | 192.48 | 195.19 | 95,735 | +1.20(+0.62%) |
Feb 11, 2019 | 194.24 | 195.37 | 193.38 | 193.99 | 50,379 | -0.12(-0.06%) |
Feb 08, 2019 | 191.50 | 195.12 | 190.40 | 194.12 | 34,398 | +1.46(+0.76%) |
Feb 07, 2019 | 192.92 | 195.28 | 189.17 | 192.65 | 46,627 | -1.80(-0.92%) |
Feb 06, 2019 | 194.07 | 196.86 | 192.24 | 194.45 | 40,911 | -1.05(-0.54%) |
Feb 05, 2019 | 194.73 | 196.48 | 193.01 | 195.50 | 62,379 | +0.58(+0.30%) |
Feb 04, 2019 | 193.31 | 195.55 | 193.03 | 194.92 | 43,893 | +1.06(+0.55%) |
Feb 01, 2019 | 195.63 | 199.29 | 192.92 | 193.86 | 76,534 | -1.69(-0.87%) |
Jan 31, 2019 | 191.98 | 195.71 | 191.25 | 195.55 | 68,882 | +4.75(+2.49%) |
Jan 30, 2019 | 189.22 | 191.36 | 186.92 | 190.80 | 47,150 | +3.17(+1.69%) |
Jan 29, 2019 | 187.75 | 189.37 | 185.72 | 187.63 | 49,956 | +0.14(+0.08%) |
Jan 28, 2019 | 187.23 | 189.29 | 185.81 | 187.49 | 61,860 | -0.44(-0.23%) |
Jan 25, 2019 | 183.44 | 188.65 | 183.44 | 187.93 | 44,958 | +5.41(+2.97%) |
Jan 24, 2019 | 182.12 | 185.66 | 178.64 | 182.51 | 23,418 | +0.51(+0.28%) |
Jan 23, 2019 | 188.19 | 188.19 | 180.18 | 182.01 | 53,261 | -4.87(-2.60%) |
Jan 22, 2019 | 187.70 | 188.63 | 184.46 | 186.88 | 59,752 | -2.24(-1.18%) |
Jan 18, 2019 | 189.75 | 192.11 | 188.79 | 189.11 | 62,838 | +0.69(+0.37%) |
Jan 17, 2019 | 179.43 | 189.31 | 179.43 | 188.43 | 102,876 | +8.44(+4.69%) |
Jan 16, 2019 | 175.97 | 179.99 | 175.97 | 179.99 | 100,925 | +4.21(+2.39%) |
Jan 15, 2019 | 172.03 | 175.91 | 171.68 | 175.78 | 69,309 | +2.97(+1.72%) |
Jan 14, 2019 | 174.65 | 175.73 | 172.81 | 172.81 | 67,309 | -3.38(-1.92%) |
Jan 11, 2019 | 181.34 | 182.28 | 175.49 | 176.19 | 87,689 | -6.12(-3.36%) |
Jan 10, 2019 | 179.45 | 182.62 | 178.49 | 182.31 | 53,074 | +1.95(+1.08%) |
Jan 09, 2019 | 176.28 | 180.88 | 175.93 | 180.36 | 150,634 | +4.38(+2.49%) |
Jan 08, 2019 | 174.19 | 176.25 | 170.37 | 175.98 | 125,917 | +2.74(+1.58%) |
Jan 07, 2019 | 168.50 | 174.40 | 167.77 | 173.24 | 119,685 | +3.80(+2.24%) |
Jan 04, 2019 | 168.61 | 173.02 | 166.63 | 169.44 | 109,899 | +3.89(+2.35%) |
Jan 03, 2019 | 168.97 | 174.23 | 164.31 | 165.55 | 50,857 | -4.63(-2.72%) |
Jan 02, 2019 | 166.65 | 172.77 | 160.02 | 170.18 | 132,703 | +0.55(+0.33%) |
Dec 31, 2018 | 169.87 | 169.93 | 164.62 | 169.62 | 78,365 | -0.10(-0.06%) |
Dec 28, 2018 | 168.01 | 173.72 | 163.22 | 169.73 | 54,583 | +2.13(+1.27%) |
Dec 27, 2018 | 164.18 | 168.42 | 158.87 | 167.60 | 61,702 | +0.67(+0.40%) |
Dec 26, 2018 | 160.96 | 167.23 | 157.87 | 166.93 | 44,817 | +5.75(+3.57%) |
Dec 24, 2018 | 162.51 | 164.55 | 159.94 | 161.18 | 29,963 | -2.25(-1.38%) |
Dec 21, 2018 | 168.77 | 171.02 | 162.27 | 163.43 | 265,477 | -4.87(-2.89%) |
Dec 20, 2018 | 170.73 | 171.80 | 164.33 | 168.30 | 56,676 | -2.46(-1.44%) |
Dec 19, 2018 | 170.95 | 178.25 | 169.23 | 170.76 | 50,772 | +0.05(+0.03%) |
Dec 18, 2018 | 173.00 | 173.47 | 169.47 | 170.71 | 70,313 | -0.57(-0.33%) |
Dec 17, 2018 | 181.68 | 181.68 | 169.30 | 171.29 | 91,855 | -9.91(-5.47%) |
Dec 14, 2018 | 185.19 | 188.09 | 180.53 | 181.19 | 62,021 | -5.85(-3.13%) |
Dec 13, 2018 | 186.96 | 189.00 | 185.35 | 187.04 | 82,167 | +0.04(+0.02%) |
Dec 12, 2018 | 187.41 | 190.69 | 184.22 | 187.01 | 70,930 | +1.60(+0.87%) |
Dec 11, 2018 | 186.73 | 191.07 | 184.39 | 185.40 | 69,033 | +2.00(+1.09%) |
Dec 10, 2018 | 180.93 | 184.31 | 179.23 | 183.40 | 46,541 | +3.85(+2.14%) |
Dec 07, 2018 | 187.37 | 190.66 | 176.93 | 179.55 | 86,536 | -7.38(-3.95%) |
Dec 06, 2018 | 185.27 | 187.72 | 179.98 | 186.93 | 43,446 | -1.90(-1.01%) |
Dec 04, 2018 | 196.59 | 196.59 | 188.11 | 188.83 | 51,440 | -8.07(-4.10%) |