Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 185.03 | 185.56 | 184.24 | 184.24 | 1,098 | -3.31(-1.77%) |
Feb 27, 2019 | 187.35 | 187.55 | 187.35 | 187.55 | 903 | -1.11(-0.59%) |
Feb 26, 2019 | 185.97 | 188.66 | 185.97 | 188.66 | 2,125 | +6.33(+3.47%) |
Feb 25, 2019 | 181.58 | 182.33 | 180.69 | 182.33 | 5,329 | +1.39(+0.77%) |
Feb 22, 2019 | 175.96 | 180.94 | 175.55 | 180.94 | 1,700 | +4.99(+2.83%) |
Feb 21, 2019 | 174.08 | 175.95 | 174.08 | 175.95 | 1,965 | -0.86(-0.48%) |
Feb 20, 2019 | 175.96 | 176.81 | 175.96 | 176.81 | 730 | +0.43(+0.25%) |
Feb 19, 2019 | 176.37 | 176.37 | 176.37 | 176.37 | 1,014 | +0.23(+0.13%) |
Feb 15, 2019 | 173.13 | 176.15 | 173.13 | 176.15 | 1,275 | +3.76(+2.18%) |
Feb 14, 2019 | 171.02 | 173.23 | 171.02 | 172.38 | 1,191 | -0.35(-0.20%) |
Feb 13, 2019 | 172.67 | 172.73 | 171.26 | 172.73 | 1,948 | -1.09(-0.63%) |
Feb 12, 2019 | 175.02 | 175.02 | 170.31 | 173.82 | 4,237 | +1.63(+0.95%) |
Feb 11, 2019 | 173.67 | 177.00 | 172.20 | 172.20 | 4,111 | -0.89(-0.52%) |
Feb 08, 2019 | 175.02 | 175.02 | 173.09 | 173.09 | 1,912 | -1.27(-0.73%) |
Feb 07, 2019 | 174.08 | 178.53 | 174.08 | 174.36 | 1,750 | -0.35(-0.20%) |
Feb 06, 2019 | 175.77 | 180.19 | 174.71 | 174.71 | 2,655 | -2.00(-1.13%) |
Feb 05, 2019 | 178.00 | 179.02 | 170.96 | 176.71 | 4,606 | -3.39(-1.88%) |
Feb 04, 2019 | 176.90 | 180.10 | 176.90 | 180.10 | 3,954 | +3.86(+2.19%) |
Feb 01, 2019 | 177.79 | 177.79 | 176.24 | 176.24 | 850 | +2.26(+1.30%) |
Jan 31, 2019 | 173.97 | 173.98 | 172.20 | 173.98 | 1,610 | +0.85(+0.49%) |
Jan 30, 2019 | 172.20 | 173.14 | 171.25 | 173.14 | 3,930 | +2.35(+1.38%) |
Jan 29, 2019 | 172.20 | 172.20 | 170.78 | 170.78 | 1,200 | -0.56(-0.33%) |
Jan 28, 2019 | 169.53 | 171.92 | 169.53 | 171.35 | 1,959 | +0.09(+0.05%) |
Jan 25, 2019 | 174.50 | 175.11 | 171.25 | 171.25 | 6,270 | -1.03(-0.60%) |
Jan 24, 2019 | 174.08 | 174.08 | 171.16 | 172.29 | 4,330 | -3.20(-1.82%) |
Jan 23, 2019 | 173.14 | 175.96 | 171.25 | 175.49 | 2,791 | +1.03(+0.59%) |
Jan 22, 2019 | 183.61 | 183.61 | 169.56 | 174.45 | 12,084 | -9.97(-5.41%) |
Jan 18, 2019 | 185.37 | 187.55 | 184.43 | 184.43 | 3,613 | -1.25(-0.67%) |
Jan 17, 2019 | 185.68 | 185.68 | 185.68 | 185.68 | 893 | -1.37(-0.73%) |
Jan 16, 2019 | 187.25 | 187.25 | 187.05 | 187.05 | 2,098 | -1.04(-0.56%) |
Jan 15, 2019 | 188.10 | 188.10 | 188.10 | 234 | +0.00(+0.00%) | |
Jan 14, 2019 | 188.10 | 188.10 | 188.10 | 188.10 | 1,334 | -0.09(-0.05%) |
Jan 11, 2019 | 190.07 | 190.07 | 184.67 | 188.19 | 3,932 | -2.67(-1.40%) |
Jan 10, 2019 | 191.74 | 195.71 | 188.58 | 190.87 | 3,495 | -3.28(-1.69%) |
Jan 09, 2019 | 194.15 | 194.15 | 194.15 | 194.15 | 582 | -0.35(-0.18%) |
Jan 08, 2019 | 190.55 | 194.50 | 190.55 | 194.50 | 1,902 | +3.01(+1.57%) |
Jan 07, 2019 | 193.37 | 193.37 | 188.19 | 191.49 | 4,614 | -2.07(-1.07%) |
Jan 04, 2019 | 196.09 | 196.55 | 192.00 | 193.56 | 3,294 | +7.40(+3.97%) |
Jan 03, 2019 | 187.34 | 187.34 | 185.50 | 186.16 | 3,240 | -0.55(-0.30%) |
Jan 02, 2019 | 184.09 | 187.16 | 184.09 | 186.71 | 1,922 | +1.46(+0.79%) |
Dec 31, 2018 | 188.92 | 188.92 | 182.68 | 185.25 | 3,522 | -0.38(-0.21%) |
Dec 28, 2018 | 189.00 | 189.37 | 185.63 | 185.63 | 3,522 | -1.12(-0.60%) |
Dec 27, 2018 | 185.35 | 189.12 | 181.78 | 186.76 | 4,339 | -1.19(-0.63%) |
Dec 26, 2018 | 187.49 | 187.95 | 187.37 | 187.95 | 2,875 | +0.58(+0.31%) |
Dec 24, 2018 | 187.37 | 187.37 | 187.37 | 187.37 | 320 | -0.84(-0.45%) |
Dec 21, 2018 | 188.88 | 189.95 | 188.21 | 188.21 | 11,207 | -3.47(-1.81%) |
Dec 20, 2018 | 194.70 | 194.70 | 191.11 | 191.68 | 2,508 | -0.42(-0.22%) |
Dec 19, 2018 | 192.10 | 192.10 | 192.10 | 192.10 | 764 | -0.35(-0.18%) |
Dec 18, 2018 | 200.47 | 200.47 | 192.45 | 192.45 | 931 | -0.82(-0.43%) |
Dec 17, 2018 | 193.27 | 193.27 | 193.27 | 193.27 | 1,137 | +0.28(+0.15%) |
Dec 14, 2018 | 192.38 | 192.99 | 192.27 | 192.99 | 2,028 | +0.60(+0.31%) |
Dec 13, 2018 | 197.96 | 197.96 | 192.39 | 192.39 | 3,013 | -3.64(-1.85%) |
Dec 12, 2018 | 196.74 | 196.74 | 196.03 | 196.03 | 732 | -0.34(-0.17%) |
Dec 11, 2018 | 196.36 | 196.36 | 196.36 | 196.36 | 666 | -2.30(-1.16%) |
Dec 10, 2018 | 189.29 | 198.66 | 189.29 | 198.66 | 1,302 | -0.42(-0.21%) |
Dec 07, 2018 | 199.08 | 199.08 | 199.08 | 199.08 | 960 | -1.16(-0.58%) |
Dec 06, 2018 | 200.24 | 200.24 | 200.24 | 200.24 | 627 | +3.31(+1.68%) |
Dec 04, 2018 | 199.93 | 199.93 | 196.93 | 196.93 | 1,601 | -7.27(-3.56%) |