Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 194.33 | 196.43 | 193.60 | 195.73 | 465,572 | +1.53(+0.79%) |
Feb 27, 2019 | 192.15 | 194.60 | 190.62 | 194.20 | 346,127 | +1.69(+0.88%) |
Feb 26, 2019 | 192.98 | 194.22 | 192.42 | 192.51 | 319,059 | -1.19(-0.62%) |
Feb 25, 2019 | 194.52 | 195.10 | 193.64 | 193.71 | 335,410 | +0.06(+0.03%) |
Feb 22, 2019 | 192.80 | 194.22 | 192.31 | 193.65 | 308,844 | +1.35(+0.70%) |
Feb 21, 2019 | 192.59 | 192.85 | 190.45 | 192.30 | 311,865 | -0.08(-0.04%) |
Feb 20, 2019 | 192.11 | 192.91 | 190.46 | 192.38 | 278,175 | -0.41(-0.21%) |
Feb 19, 2019 | 192.28 | 193.14 | 192.16 | 192.79 | 382,325 | -0.28(-0.15%) |
Feb 15, 2019 | 192.66 | 193.17 | 190.68 | 193.07 | 552,775 | +2.25(+1.18%) |
Feb 14, 2019 | 189.49 | 191.71 | 189.49 | 190.82 | 477,352 | -0.33(-0.17%) |
Feb 13, 2019 | 190.12 | 192.21 | 190.04 | 191.15 | 569,628 | +1.11(+0.58%) |
Feb 12, 2019 | 188.66 | 190.34 | 187.60 | 190.04 | 649,131 | +2.82(+1.51%) |
Feb 11, 2019 | 185.14 | 187.37 | 184.53 | 187.22 | 707,452 | +3.20(+1.74%) |
Feb 08, 2019 | 180.79 | 184.03 | 180.60 | 184.01 | 352,437 | +2.35(+1.29%) |
Feb 07, 2019 | 180.49 | 181.99 | 179.92 | 181.66 | 431,554 | +0.19(+0.10%) |
Feb 06, 2019 | 181.43 | 181.79 | 180.68 | 181.47 | 415,587 | -0.24(-0.13%) |
Feb 05, 2019 | 180.45 | 181.95 | 180.01 | 181.71 | 367,945 | +1.36(+0.76%) |
Feb 04, 2019 | 178.67 | 180.40 | 177.10 | 180.35 | 374,199 | +1.66(+0.93%) |
Feb 01, 2019 | 177.68 | 179.04 | 176.38 | 178.69 | 596,790 | +1.04(+0.59%) |
Jan 31, 2019 | 176.90 | 178.03 | 176.15 | 177.65 | 747,672 | +0.84(+0.48%) |
Jan 30, 2019 | 174.45 | 177.57 | 173.03 | 176.80 | 458,551 | +3.34(+1.92%) |
Jan 29, 2019 | 174.07 | 174.35 | 172.73 | 173.47 | 360,375 | +0.10(+0.06%) |
Jan 28, 2019 | 173.64 | 173.92 | 171.64 | 173.37 | 404,926 | -1.88(-1.08%) |
Jan 25, 2019 | 174.80 | 175.58 | 174.32 | 175.25 | 447,329 | +2.33(+1.35%) |
Jan 24, 2019 | 172.77 | 173.04 | 170.95 | 172.92 | 295,865 | +0.36(+0.21%) |
Jan 23, 2019 | 173.95 | 174.18 | 171.06 | 172.56 | 488,058 | -0.59(-0.34%) |
Jan 22, 2019 | 174.41 | 174.94 | 171.78 | 173.15 | 416,663 | -2.04(-1.16%) |
Jan 18, 2019 | 173.04 | 175.59 | 172.05 | 175.18 | 673,421 | +3.79(+2.21%) |
Jan 17, 2019 | 168.44 | 171.72 | 167.95 | 171.39 | 436,029 | +2.50(+1.48%) |
Jan 16, 2019 | 168.52 | 169.24 | 167.12 | 168.89 | 512,772 | +0.69(+0.41%) |
Jan 15, 2019 | 168.04 | 168.75 | 166.83 | 168.20 | 464,375 | +0.83(+0.50%) |
Jan 14, 2019 | 167.37 | 168.11 | 166.25 | 167.37 | 419,253 | -1.07(-0.64%) |
Jan 11, 2019 | 167.66 | 168.57 | 166.18 | 168.44 | 465,167 | +0.29(+0.17%) |
Jan 10, 2019 | 166.67 | 168.27 | 166.29 | 168.15 | 592,200 | +1.17(+0.70%) |
Jan 09, 2019 | 166.24 | 167.90 | 165.00 | 166.98 | 642,086 | +1.45(+0.88%) |
Jan 08, 2019 | 165.35 | 166.27 | 162.14 | 165.53 | 820,647 | +1.77(+1.08%) |
Jan 07, 2019 | 163.42 | 165.01 | 161.73 | 163.76 | 777,256 | +0.27(+0.17%) |
Jan 04, 2019 | 158.41 | 163.68 | 156.97 | 163.48 | 918,934 | +7.34(+4.70%) |
Jan 03, 2019 | 159.11 | 161.06 | 155.85 | 156.14 | 969,523 | -2.54(-1.60%) |
Jan 02, 2019 | 156.80 | 158.76 | 155.93 | 158.68 | 627,561 | -0.47(-0.30%) |
Dec 31, 2018 | 159.12 | 159.66 | 157.05 | 159.15 | 595,629 | +1.02(+0.65%) |
Dec 28, 2018 | 158.92 | 160.14 | 156.35 | 158.13 | 687,037 | -0.32(-0.20%) |
Dec 27, 2018 | 153.31 | 158.49 | 152.52 | 158.45 | 722,816 | +3.05(+1.96%) |
Dec 26, 2018 | 148.69 | 155.46 | 147.84 | 155.40 | 1,070,383 | +7.59(+5.13%) |
Dec 24, 2018 | 151.72 | 151.95 | 147.78 | 147.81 | 593,307 | -3.74(-2.47%) |
Dec 21, 2018 | 152.55 | 157.41 | 150.59 | 151.56 | 2,412,600 | +0.88(+0.58%) |
Dec 20, 2018 | 154.81 | 155.56 | 147.78 | 150.68 | 1,466,259 | -5.71(-3.65%) |
Dec 19, 2018 | 157.95 | 162.03 | 156.15 | 156.39 | 1,330,096 | -1.45(-0.92%) |
Dec 18, 2018 | 158.54 | 159.10 | 156.19 | 157.84 | 1,037,859 | +0.36(+0.23%) |
Dec 17, 2018 | 160.94 | 161.87 | 156.62 | 157.48 | 1,106,856 | -3.34(-2.07%) |
Dec 14, 2018 | 161.52 | 162.66 | 160.40 | 160.81 | 629,828 | -1.99(-1.22%) |
Dec 13, 2018 | 164.67 | 164.97 | 161.71 | 162.80 | 452,690 | -1.25(-0.76%) |
Dec 12, 2018 | 164.00 | 166.82 | 163.52 | 164.05 | 565,605 | +2.59(+1.60%) |
Dec 11, 2018 | 164.76 | 165.49 | 160.96 | 161.47 | 591,625 | -1.05(-0.65%) |
Dec 10, 2018 | 162.38 | 163.30 | 160.20 | 162.52 | 687,065 | +0.13(+0.08%) |
Dec 07, 2018 | 167.49 | 169.15 | 161.46 | 162.38 | 902,363 | -6.09(-3.62%) |
Dec 06, 2018 | 167.87 | 168.94 | 164.46 | 168.48 | 917,677 | -1.57(-0.93%) |
Dec 04, 2018 | 180.00 | 180.00 | 170.05 | 170.05 | 727,886 | -9.36(-5.22%) |