Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 231.70 | 233.92 | 230.83 | 233.28 | 599,039 | +1.58(+0.68%) |
Feb 27, 2019 | 230.09 | 231.83 | 228.98 | 231.70 | 389,908 | -0.05(-0.02%) |
Feb 26, 2019 | 229.98 | 231.80 | 228.77 | 231.75 | 997,959 | +1.49(+0.65%) |
Feb 25, 2019 | 229.96 | 230.55 | 228.93 | 230.26 | 666,742 | +1.83(+0.80%) |
Feb 22, 2019 | 226.60 | 228.60 | 226.32 | 228.43 | 484,600 | +2.68(+1.19%) |
Feb 21, 2019 | 226.74 | 227.05 | 224.66 | 225.75 | 672,509 | -1.75(-0.77%) |
Feb 20, 2019 | 225.89 | 227.84 | 225.84 | 227.50 | 553,834 | +1.43(+0.63%) |
Feb 19, 2019 | 223.62 | 226.24 | 223.59 | 226.07 | 703,235 | +2.02(+0.90%) |
Feb 15, 2019 | 222.10 | 224.25 | 221.08 | 224.05 | 618,500 | +3.55(+1.61%) |
Feb 14, 2019 | 219.22 | 220.51 | 218.22 | 220.50 | 875,958 | +1.11(+0.51%) |
Feb 13, 2019 | 220.00 | 221.15 | 218.47 | 219.39 | 605,910 | +0.51(+0.23%) |
Feb 12, 2019 | 218.34 | 219.71 | 217.50 | 218.88 | 744,697 | +1.62(+0.75%) |
Feb 11, 2019 | 218.24 | 219.82 | 216.86 | 217.26 | 497,449 | +0.02(+0.01%) |
Feb 08, 2019 | 216.21 | 217.50 | 214.56 | 217.24 | 847,200 | -0.83(-0.38%) |
Feb 07, 2019 | 212.54 | 219.00 | 212.54 | 218.07 | 1,322,667 | +12.89(+6.28%) |
Feb 06, 2019 | 204.30 | 205.89 | 203.40 | 205.18 | 677,739 | +0.35(+0.17%) |
Feb 05, 2019 | 202.71 | 205.30 | 202.34 | 204.83 | 618,739 | +2.81(+1.39%) |
Feb 04, 2019 | 202.45 | 203.05 | 201.48 | 202.02 | 780,992 | -0.97(-0.48%) |
Feb 01, 2019 | 201.76 | 204.21 | 200.43 | 202.99 | 389,300 | +1.18(+0.58%) |
Jan 31, 2019 | 202.09 | 203.52 | 200.75 | 201.81 | 613,856 | -0.80(-0.39%) |
Jan 30, 2019 | 198.72 | 203.49 | 197.61 | 202.61 | 412,460 | +5.04(+2.55%) |
Jan 29, 2019 | 198.21 | 199.10 | 196.65 | 197.57 | 366,487 | -0.93(-0.47%) |
Jan 28, 2019 | 197.04 | 199.19 | 196.49 | 198.50 | 340,504 | -1.27(-0.64%) |
Jan 25, 2019 | 198.83 | 200.44 | 197.24 | 199.77 | 594,000 | +3.19(+1.62%) |
Jan 24, 2019 | 196.50 | 197.86 | 196.23 | 196.58 | 488,080 | -0.42(-0.21%) |
Jan 23, 2019 | 197.00 | 197.16 | 194.52 | 197.00 | 341,724 | +1.06(+0.54%) |
Jan 22, 2019 | 197.44 | 197.45 | 195.15 | 195.94 | 375,914 | -2.38(-1.20%) |
Jan 18, 2019 | 194.36 | 198.39 | 193.51 | 198.32 | 635,100 | +5.71(+2.96%) |
Jan 17, 2019 | 190.68 | 193.22 | 190.24 | 192.61 | 557,758 | +1.30(+0.68%) |
Jan 16, 2019 | 190.87 | 192.86 | 190.26 | 191.31 | 566,136 | +0.26(+0.14%) |
Jan 15, 2019 | 189.00 | 192.01 | 188.30 | 191.05 | 480,680 | +2.31(+1.22%) |
Jan 14, 2019 | 187.95 | 190.50 | 187.95 | 188.74 | 899,967 | -0.26(-0.14%) |
Jan 11, 2019 | 188.36 | 189.38 | 186.94 | 189.00 | 373,500 | -1.06(-0.56%) |
Jan 10, 2019 | 187.69 | 190.12 | 187.05 | 190.06 | 565,569 | +0.49(+0.26%) |
Jan 09, 2019 | 188.09 | 191.34 | 187.72 | 189.57 | 701,305 | +2.12(+1.13%) |
Jan 08, 2019 | 188.55 | 189.51 | 185.82 | 187.45 | 737,122 | +1.42(+0.76%) |
Jan 07, 2019 | 184.60 | 187.68 | 184.25 | 186.03 | 563,447 | +1.09(+0.59%) |
Jan 04, 2019 | 183.50 | 186.24 | 182.51 | 184.94 | 943,200 | +3.34(+1.84%) |
Jan 03, 2019 | 183.86 | 184.48 | 180.05 | 181.60 | 680,828 | -3.95(-2.13%) |
Jan 02, 2019 | 183.11 | 187.23 | 182.07 | 185.55 | 714,278 | -0.17(-0.09%) |
Dec 31, 2018 | 184.51 | 185.72 | 183.06 | 185.72 | 361,600 | +2.23(+1.22%) |
Dec 28, 2018 | 186.19 | 186.19 | 180.92 | 183.49 | 562,000 | -1.61(-0.87%) |
Dec 27, 2018 | 179.77 | 185.10 | 179.01 | 185.10 | 824,374 | +2.30(+1.26%) |
Dec 26, 2018 | 175.93 | 182.81 | 175.66 | 182.80 | 669,517 | +7.30(+4.16%) |
Dec 24, 2018 | 174.76 | 176.57 | 172.18 | 175.50 | 646,700 | -0.90(-0.51%) |
Dec 21, 2018 | 179.33 | 182.76 | 176.10 | 176.40 | 1,421,800 | -1.73(-0.97%) |
Dec 20, 2018 | 178.72 | 180.21 | 175.86 | 178.13 | 888,411 | -1.83(-1.02%) |
Dec 19, 2018 | 179.52 | 185.80 | 177.01 | 179.96 | 1,179,751 | +0.88(+0.49%) |
Dec 18, 2018 | 179.07 | 180.58 | 176.04 | 179.08 | 1,495,494 | +0.81(+0.45%) |
Dec 17, 2018 | 175.78 | 181.61 | 174.76 | 178.27 | 1,904,027 | +1.36(+0.77%) |
Dec 14, 2018 | 177.59 | 178.81 | 175.19 | 176.91 | 594,000 | -2.76(-1.54%) |
Dec 13, 2018 | 182.21 | 182.96 | 177.75 | 179.67 | 736,497 | -1.74(-0.96%) |
Dec 12, 2018 | 184.23 | 185.67 | 181.19 | 181.41 | 616,785 | -1.13(-0.62%) |
Dec 11, 2018 | 184.18 | 185.76 | 179.65 | 182.54 | 729,376 | -3.33(-1.79%) |
Dec 10, 2018 | 185.98 | 188.87 | 182.87 | 185.87 | 476,910 | -1.06(-0.57%) |
Dec 07, 2018 | 188.85 | 193.24 | 185.13 | 186.93 | 664,300 | -2.03(-1.07%) |
Dec 06, 2018 | 186.50 | 189.28 | 184.49 | 188.96 | 839,641 | -0.92(-0.48%) |
Dec 04, 2018 | 195.28 | 197.04 | 189.46 | 189.88 | 568,600 | -6.28(-3.20%) |