Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 193.24 | 194.27 | 191.62 | 191.77 | 1,389,584 | -1.29(-0.67%) |
Feb 27, 2019 | 192.49 | 193.61 | 191.65 | 193.06 | 1,102,210 | +0.23(+0.12%) |
Feb 26, 2019 | 192.85 | 193.92 | 192.39 | 192.83 | 1,101,300 | -0.44(-0.23%) |
Feb 25, 2019 | 194.26 | 195.50 | 192.89 | 193.27 | 1,219,079 | +0.60(+0.31%) |
Feb 22, 2019 | 190.06 | 192.78 | 189.83 | 192.67 | 1,034,807 | +3.56(+1.88%) |
Feb 21, 2019 | 188.51 | 189.48 | 188.01 | 189.11 | 1,152,566 | +0.12(+0.07%) |
Feb 20, 2019 | 189.10 | 189.41 | 188.13 | 188.99 | 1,327,457 | +0.35(+0.19%) |
Feb 19, 2019 | 188.86 | 189.26 | 188.35 | 188.63 | 1,062,077 | -0.64(-0.34%) |
Feb 15, 2019 | 188.45 | 189.91 | 187.64 | 189.27 | 1,159,600 | +2.34(+1.25%) |
Feb 14, 2019 | 187.01 | 187.76 | 185.92 | 186.93 | 1,082,363 | -1.25(-0.66%) |
Feb 13, 2019 | 187.06 | 188.78 | 186.42 | 188.19 | 1,478,292 | +1.84(+0.99%) |
Feb 12, 2019 | 186.81 | 187.35 | 185.80 | 186.34 | 1,191,020 | +1.07(+0.58%) |
Feb 11, 2019 | 184.89 | 186.55 | 184.04 | 185.27 | 1,592,558 | +0.52(+0.28%) |
Feb 08, 2019 | 181.11 | 184.88 | 180.58 | 184.76 | 1,933,401 | -1.35(-0.72%) |
Feb 07, 2019 | 182.29 | 188.04 | 178.76 | 186.10 | 2,510,149 | +1.96(+1.06%) |
Feb 06, 2019 | 185.84 | 186.19 | 184.05 | 184.15 | 1,803,544 | -1.86(-1.00%) |
Feb 05, 2019 | 185.72 | 186.66 | 185.05 | 186.01 | 1,372,918 | +0.47(+0.25%) |
Feb 04, 2019 | 185.24 | 186.00 | 183.35 | 185.54 | 1,571,679 | +0.55(+0.30%) |
Feb 01, 2019 | 183.34 | 186.26 | 182.44 | 184.99 | 1,202,036 | +2.08(+1.14%) |
Jan 31, 2019 | 180.03 | 183.10 | 178.97 | 182.91 | 1,701,579 | +2.52(+1.40%) |
Jan 30, 2019 | 178.46 | 180.76 | 177.12 | 180.39 | 1,273,663 | +2.54(+1.43%) |
Jan 29, 2019 | 179.17 | 179.55 | 177.29 | 177.85 | 1,279,124 | -1.73(-0.96%) |
Jan 28, 2019 | 179.49 | 179.76 | 176.64 | 179.58 | 1,848,063 | -1.10(-0.61%) |
Jan 25, 2019 | 181.23 | 181.87 | 179.92 | 180.67 | 1,121,984 | +0.71(+0.39%) |
Jan 24, 2019 | 178.95 | 180.91 | 178.68 | 179.97 | 1,765,318 | +0.93(+0.52%) |
Jan 23, 2019 | 178.98 | 180.11 | 178.24 | 179.04 | 2,639,691 | +0.30(+0.17%) |
Jan 22, 2019 | 179.36 | 179.87 | 177.76 | 178.75 | 4,203,164 | -1.29(-0.72%) |
Jan 18, 2019 | 178.00 | 180.20 | 177.14 | 180.03 | 1,492,172 | +3.17(+1.79%) |
Jan 17, 2019 | 175.36 | 177.51 | 174.99 | 176.87 | 1,198,464 | +0.31(+0.17%) |
Jan 16, 2019 | 174.08 | 177.27 | 173.70 | 176.56 | 2,094,039 | +3.22(+1.86%) |
Jan 15, 2019 | 168.37 | 173.48 | 168.09 | 173.34 | 1,524,521 | +4.39(+2.60%) |
Jan 14, 2019 | 166.38 | 169.48 | 166.07 | 168.94 | 1,463,692 | +0.99(+0.59%) |
Jan 11, 2019 | 168.84 | 169.61 | 167.18 | 167.95 | 1,067,499 | -1.12(-0.66%) |
Jan 10, 2019 | 165.51 | 169.21 | 165.01 | 169.07 | 1,433,132 | +3.33(+2.01%) |
Jan 09, 2019 | 167.15 | 168.24 | 165.38 | 165.74 | 1,289,178 | -1.50(-0.90%) |
Jan 08, 2019 | 166.79 | 167.25 | 165.16 | 167.24 | 1,494,859 | +1.52(+0.92%) |
Jan 07, 2019 | 164.07 | 167.32 | 164.07 | 165.72 | 1,893,565 | +1.32(+0.80%) |
Jan 04, 2019 | 159.41 | 165.03 | 159.04 | 164.40 | 2,039,753 | +7.53(+4.80%) |
Jan 03, 2019 | 161.57 | 161.67 | 156.51 | 156.87 | 1,561,157 | -5.23(-3.23%) |
Jan 02, 2019 | 161.55 | 163.46 | 159.38 | 162.10 | 1,397,365 | -0.09(-0.05%) |
Dec 31, 2018 | 161.41 | 162.93 | 160.73 | 162.19 | 989,961 | +1.56(+0.97%) |
Dec 28, 2018 | 161.78 | 162.82 | 158.83 | 160.62 | 1,189,567 | -0.80(-0.50%) |
Dec 27, 2018 | 155.57 | 161.45 | 154.58 | 161.42 | 1,640,782 | +4.03(+2.56%) |
Dec 26, 2018 | 152.21 | 157.44 | 149.53 | 157.40 | 2,087,642 | +5.65(+3.72%) |
Dec 24, 2018 | 153.46 | 153.58 | 151.25 | 151.75 | 2,131,121 | -2.48(-1.61%) |
Dec 21, 2018 | 158.01 | 160.85 | 154.23 | 154.23 | 4,116,703 | -3.78(-2.39%) |
Dec 20, 2018 | 158.70 | 159.62 | 156.99 | 158.01 | 3,109,630 | -1.38(-0.87%) |
Dec 19, 2018 | 160.08 | 162.90 | 157.40 | 159.39 | 2,647,951 | -0.94(-0.58%) |
Dec 18, 2018 | 159.81 | 161.95 | 158.59 | 160.33 | 1,997,213 | +1.62(+1.02%) |
Dec 17, 2018 | 158.80 | 159.75 | 157.61 | 158.70 | 2,540,344 | -0.31(-0.20%) |
Dec 14, 2018 | 160.07 | 161.80 | 158.69 | 159.02 | 1,899,662 | -2.79(-1.72%) |
Dec 13, 2018 | 162.03 | 162.81 | 161.34 | 161.81 | 1,849,470 | +0.37(+0.23%) |
Dec 12, 2018 | 161.74 | 163.35 | 160.83 | 161.43 | 2,206,854 | +2.24(+1.41%) |
Dec 11, 2018 | 163.02 | 163.36 | 158.65 | 159.19 | 1,936,872 | -2.21(-1.37%) |
Dec 10, 2018 | 161.40 | 162.46 | 158.47 | 161.41 | 2,364,661 | -0.02(-0.01%) |
Dec 07, 2018 | 167.28 | 167.61 | 160.52 | 161.42 | 2,858,818 | -4.15(-2.51%) |
Dec 06, 2018 | 166.54 | 167.63 | 163.06 | 165.57 | 3,838,599 | -3.94(-2.33%) |
Dec 04, 2018 | 176.16 | 176.28 | 169.29 | 169.52 | 2,533,057 | -7.23(-4.09%) |