Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 209.00 | 212.25 | 202.50 | 209.00 | 3,059 | +0.25(+0.12%) |
Feb 27, 2019 | 208.50 | 212.50 | 201.00 | 208.75 | 2,959 | +0.25(+0.12%) |
Feb 26, 2019 | 213.00 | 213.00 | 204.12 | 208.50 | 3,061 | -4.75(-2.23%) |
Feb 25, 2019 | 207.50 | 216.75 | 205.25 | 213.25 | 6,521 | +7.00(+3.39%) |
Feb 22, 2019 | 202.25 | 208.00 | 197.50 | 206.25 | 5,200 | +4.75(+2.36%) |
Feb 21, 2019 | 203.75 | 204.00 | 198.50 | 201.50 | 1,822 | -3.25(-1.59%) |
Feb 20, 2019 | 205.00 | 205.25 | 197.75 | 204.75 | 4,846 | +0.50(+0.24%) |
Feb 19, 2019 | 207.50 | 210.50 | 200.00 | 204.25 | 5,766 | -4.50(-2.16%) |
Feb 15, 2019 | 204.75 | 211.25 | 200.75 | 208.75 | 12,368 | +4.75(+2.33%) |
Feb 14, 2019 | 194.75 | 207.50 | 194.75 | 204.00 | 11,603 | +6.50(+3.29%) |
Feb 13, 2019 | 193.00 | 198.25 | 187.50 | 197.50 | 12,355 | +6.00(+3.13%) |
Feb 12, 2019 | 195.25 | 196.25 | 188.03 | 191.50 | 3,795 | -3.50(-1.79%) |
Feb 11, 2019 | 198.00 | 200.25 | 194.25 | 195.00 | 6,592 | -0.75(-0.38%) |
Feb 08, 2019 | 196.25 | 200.00 | 193.50 | 195.75 | 8,360 | +0.00(+0.00%) |
Feb 07, 2019 | 187.75 | 199.00 | 187.50 | 195.75 | 12,331 | +5.75(+3.03%) |
Feb 06, 2019 | 202.25 | 204.00 | 180.00 | 190.00 | 74,695 | -45.00(-19.15%) |
Feb 05, 2019 | 232.75 | 236.25 | 231.75 | 235.00 | 1,730 | +6.00(+2.62%) |
Feb 04, 2019 | 226.75 | 235.33 | 226.75 | 229.00 | 1,394 | -0.50(-0.22%) |
Feb 01, 2019 | 228.25 | 233.25 | 225.25 | 229.50 | 2,840 | +1.00(+0.44%) |
Jan 31, 2019 | 225.00 | 232.25 | 225.00 | 228.50 | 2,266 | +3.50(+1.56%) |
Jan 30, 2019 | 218.75 | 229.00 | 215.25 | 225.00 | 4,513 | +7.50(+3.45%) |
Jan 29, 2019 | 213.25 | 218.25 | 207.50 | 217.50 | 1,625 | +4.75(+2.23%) |
Jan 28, 2019 | 211.50 | 218.75 | 208.03 | 212.75 | 1,855 | -1.25(-0.58%) |
Jan 25, 2019 | 214.05 | 217.38 | 208.12 | 214.00 | 1,316 | +5.25(+2.51%) |
Jan 24, 2019 | 212.00 | 214.25 | 206.75 | 208.75 | 1,060 | -3.50(-1.65%) |
Jan 23, 2019 | 217.00 | 222.50 | 210.50 | 212.25 | 2,240 | -6.25(-2.86%) |
Jan 22, 2019 | 221.25 | 224.00 | 212.25 | 218.50 | 3,885 | -4.50(-2.02%) |
Jan 18, 2019 | 224.00 | 227.62 | 218.00 | 223.00 | 3,960 | -1.00(-0.45%) |
Jan 17, 2019 | 227.00 | 229.25 | 223.00 | 224.00 | 2,965 | -3.25(-1.43%) |
Jan 16, 2019 | 217.25 | 228.25 | 215.25 | 227.25 | 3,591 | +10.00(+4.60%) |
Jan 15, 2019 | 208.75 | 221.20 | 205.00 | 217.25 | 2,879 | +9.75(+4.70%) |
Jan 14, 2019 | 212.00 | 214.75 | 206.75 | 207.50 | 1,584 | -5.25(-2.47%) |
Jan 11, 2019 | 212.25 | 215.50 | 207.00 | 212.75 | 2,300 | -1.25(-0.58%) |
Jan 10, 2019 | 212.07 | 218.00 | 209.50 | 214.00 | 2,312 | -2.00(-0.93%) |
Jan 09, 2019 | 212.50 | 219.75 | 210.51 | 216.00 | 4,152 | +5.25(+2.49%) |
Jan 08, 2019 | 212.00 | 213.75 | 203.50 | 210.75 | 4,814 | +1.50(+0.72%) |
Jan 07, 2019 | 205.50 | 216.75 | 205.50 | 209.25 | 3,062 | -1.25(-0.59%) |
Jan 04, 2019 | 199.50 | 212.50 | 197.25 | 210.50 | 5,572 | +12.25(+6.18%) |
Jan 03, 2019 | 200.25 | 204.50 | 194.75 | 198.25 | 4,896 | -2.75(-1.37%) |
Jan 02, 2019 | 184.50 | 205.50 | 184.50 | 201.00 | 4,180 | +13.75(+7.34%) |
Dec 31, 2018 | 191.00 | 196.50 | 178.75 | 187.25 | 8,532 | -4.50(-2.35%) |
Dec 28, 2018 | 198.75 | 206.50 | 189.25 | 191.75 | 10,720 | -8.50(-4.24%) |
Dec 27, 2018 | 184.75 | 200.50 | 177.75 | 200.25 | 7,718 | +15.50(+8.39%) |
Dec 26, 2018 | 182.50 | 185.25 | 170.00 | 184.75 | 5,657 | +2.25(+1.23%) |
Dec 24, 2018 | 161.50 | 186.00 | 161.50 | 182.50 | 3,620 | +19.75(+12.14%) |
Dec 21, 2018 | 176.50 | 176.50 | 157.75 | 162.75 | 17,516 | -14.00(-7.92%) |
Dec 20, 2018 | 173.75 | 179.25 | 167.77 | 176.75 | 4,138 | +2.75(+1.58%) |
Dec 19, 2018 | 184.50 | 186.25 | 170.75 | 174.00 | 5,926 | -9.00(-4.92%) |
Dec 18, 2018 | 197.25 | 197.25 | 178.00 | 183.00 | 4,810 | -13.50(-6.87%) |
Dec 17, 2018 | 188.50 | 198.75 | 181.50 | 196.50 | 4,993 | +9.00(+4.80%) |
Dec 14, 2018 | 192.00 | 195.50 | 185.00 | 187.50 | 2,888 | -4.75(-2.47%) |
Dec 13, 2018 | 194.25 | 203.75 | 186.93 | 192.25 | 1,876 | -1.00(-0.52%) |
Dec 12, 2018 | 207.25 | 212.29 | 190.50 | 193.25 | 6,370 | -9.75(-4.80%) |
Dec 11, 2018 | 203.75 | 211.75 | 201.25 | 203.00 | 4,167 | +7.00(+3.57%) |
Dec 10, 2018 | 199.00 | 205.00 | 195.00 | 196.00 | 3,300 | -0.75(-0.38%) |
Dec 07, 2018 | 188.50 | 202.50 | 188.50 | 196.75 | 3,504 | +4.75(+2.47%) |
Dec 06, 2018 | 197.50 | 214.00 | 189.00 | 192.00 | 4,877 | -10.75(-5.30%) |
Dec 04, 2018 | 209.25 | 220.50 | 201.75 | 202.75 | 5,056 | -9.00(-4.25%) |