Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 208.85 | 212.14 | 208.00 | 211.03 | 620,640 | +2.06(+0.99%) |
Feb 27, 2019 | 207.08 | 209.23 | 206.35 | 208.97 | 279,000 | +1.23(+0.59%) |
Feb 26, 2019 | 210.07 | 210.07 | 207.03 | 207.74 | 427,080 | -2.36(-1.12%) |
Feb 25, 2019 | 210.44 | 212.75 | 209.94 | 210.10 | 492,073 | +0.92(+0.44%) |
Feb 22, 2019 | 206.49 | 209.51 | 206.28 | 209.18 | 420,400 | +3.19(+1.55%) |
Feb 21, 2019 | 210.77 | 210.77 | 204.78 | 205.99 | 648,486 | -5.45(-2.58%) |
Feb 20, 2019 | 211.38 | 212.50 | 210.65 | 211.44 | 514,588 | +0.12(+0.06%) |
Feb 19, 2019 | 210.09 | 211.89 | 209.00 | 211.32 | 484,156 | +1.06(+0.50%) |
Feb 15, 2019 | 208.58 | 210.32 | 207.00 | 210.26 | 438,700 | +3.32(+1.60%) |
Feb 14, 2019 | 209.49 | 209.86 | 205.21 | 206.94 | 606,476 | -3.45(-1.64%) |
Feb 13, 2019 | 210.32 | 211.47 | 209.10 | 210.39 | 382,737 | +0.89(+0.42%) |
Feb 12, 2019 | 208.04 | 210.06 | 206.78 | 209.50 | 347,982 | +2.86(+1.38%) |
Feb 11, 2019 | 208.41 | 209.88 | 206.40 | 206.64 | 317,282 | -1.10(-0.53%) |
Feb 08, 2019 | 206.02 | 207.90 | 204.81 | 207.74 | 374,600 | +0.93(+0.45%) |
Feb 07, 2019 | 207.27 | 207.65 | 204.29 | 206.81 | 435,319 | -2.02(-0.97%) |
Feb 06, 2019 | 207.72 | 209.74 | 207.19 | 208.83 | 504,355 | +0.85(+0.41%) |
Feb 05, 2019 | 203.51 | 209.00 | 203.28 | 207.98 | 673,517 | +4.82(+2.37%) |
Feb 04, 2019 | 205.50 | 207.85 | 202.18 | 203.16 | 532,698 | -2.22(-1.08%) |
Feb 01, 2019 | 214.03 | 214.50 | 201.59 | 205.38 | 1,292,700 | -7.40(-3.48%) |
Jan 31, 2019 | 208.11 | 213.00 | 207.11 | 212.78 | 674,793 | +5.10(+2.46%) |
Jan 30, 2019 | 204.84 | 209.53 | 204.25 | 207.68 | 515,611 | +3.39(+1.66%) |
Jan 29, 2019 | 205.18 | 207.11 | 203.37 | 204.29 | 475,059 | -1.41(-0.69%) |
Jan 28, 2019 | 207.85 | 207.87 | 204.05 | 205.70 | 424,079 | -3.15(-1.51%) |
Jan 25, 2019 | 207.88 | 209.49 | 206.86 | 208.85 | 483,800 | +2.69(+1.30%) |
Jan 24, 2019 | 202.10 | 206.45 | 200.49 | 206.16 | 617,873 | +4.52(+2.24%) |
Jan 23, 2019 | 201.89 | 204.04 | 198.47 | 201.64 | 369,650 | +0.33(+0.16%) |
Jan 22, 2019 | 199.64 | 201.43 | 198.82 | 201.31 | 473,066 | +0.44(+0.22%) |
Jan 18, 2019 | 198.90 | 200.98 | 196.29 | 200.87 | 796,300 | +3.97(+2.02%) |
Jan 17, 2019 | 196.27 | 199.21 | 196.08 | 196.90 | 472,141 | -0.34(-0.17%) |
Jan 16, 2019 | 196.08 | 199.68 | 195.07 | 197.24 | 996,325 | +1.23(+0.63%) |
Jan 15, 2019 | 190.59 | 196.29 | 190.51 | 196.01 | 586,553 | +6.22(+3.28%) |
Jan 14, 2019 | 191.89 | 192.60 | 189.69 | 189.79 | 509,451 | -3.12(-1.62%) |
Jan 11, 2019 | 191.86 | 193.01 | 190.77 | 192.91 | 355,600 | +0.19(+0.10%) |
Jan 10, 2019 | 191.42 | 193.12 | 190.10 | 192.72 | 303,308 | +0.50(+0.26%) |
Jan 09, 2019 | 190.27 | 194.50 | 190.24 | 192.22 | 575,008 | +2.93(+1.55%) |
Jan 08, 2019 | 188.84 | 189.61 | 184.52 | 189.29 | 544,351 | +2.40(+1.28%) |
Jan 07, 2019 | 187.92 | 190.00 | 185.25 | 186.89 | 648,654 | -0.54(-0.29%) |
Jan 04, 2019 | 180.71 | 188.99 | 180.71 | 187.43 | 892,100 | +9.41(+5.29%) |
Jan 03, 2019 | 181.31 | 181.91 | 176.11 | 178.02 | 560,283 | -4.44(-2.43%) |
Jan 02, 2019 | 182.49 | 184.17 | 180.75 | 182.46 | 550,225 | -3.56(-1.91%) |
Dec 31, 2018 | 187.45 | 187.97 | 183.38 | 186.02 | 680,400 | +0.14(+0.08%) |
Dec 28, 2018 | 189.06 | 189.35 | 182.92 | 185.88 | 541,500 | -2.07(-1.10%) |
Dec 27, 2018 | 182.76 | 187.95 | 180.50 | 187.95 | 647,609 | +2.35(+1.27%) |
Dec 26, 2018 | 176.15 | 185.63 | 176.15 | 185.60 | 455,080 | +9.42(+5.35%) |
Dec 24, 2018 | 183.82 | 184.38 | 176.17 | 176.18 | 445,800 | -8.76(-4.74%) |
Dec 21, 2018 | 184.90 | 188.98 | 182.90 | 184.94 | 1,351,000 | -0.10(-0.05%) |
Dec 20, 2018 | 182.50 | 187.82 | 180.00 | 185.04 | 1,102,878 | +1.14(+0.62%) |
Dec 19, 2018 | 188.34 | 192.98 | 181.53 | 183.90 | 621,796 | -3.67(-1.96%) |
Dec 18, 2018 | 185.60 | 190.02 | 183.77 | 187.57 | 609,467 | +3.78(+2.06%) |
Dec 17, 2018 | 189.47 | 189.66 | 182.42 | 183.79 | 800,453 | -6.48(-3.41%) |
Dec 14, 2018 | 192.98 | 193.75 | 189.58 | 190.27 | 545,500 | -4.70(-2.41%) |
Dec 13, 2018 | 200.74 | 201.02 | 193.19 | 194.97 | 439,090 | -4.76(-2.38%) |
Dec 12, 2018 | 199.72 | 202.80 | 198.88 | 199.73 | 430,421 | +3.26(+1.66%) |
Dec 11, 2018 | 198.40 | 199.66 | 195.01 | 196.47 | 474,257 | +0.47(+0.24%) |
Dec 10, 2018 | 190.17 | 196.24 | 188.99 | 196.00 | 591,758 | +5.99(+3.15%) |
Dec 07, 2018 | 198.40 | 199.55 | 188.56 | 190.01 | 621,600 | -9.68(-4.85%) |
Dec 06, 2018 | 194.07 | 199.97 | 189.46 | 199.69 | 860,316 | +2.89(+1.47%) |
Dec 04, 2018 | 206.68 | 207.75 | 194.64 | 196.80 | 822,200 | -9.56(-4.63%) |