Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 184.75 | 186.84 | 184.42 | 185.13 | 392,150 | +0.56(+0.30%) |
Feb 27, 2019 | 183.80 | 186.33 | 183.13 | 184.57 | 314,249 | +0.64(+0.35%) |
Feb 26, 2019 | 185.34 | 187.72 | 183.35 | 183.93 | 430,905 | -1.66(-0.89%) |
Feb 25, 2019 | 186.37 | 187.89 | 185.24 | 185.59 | 354,375 | +0.31(+0.17%) |
Feb 22, 2019 | 185.20 | 186.41 | 182.42 | 185.28 | 431,568 | +0.89(+0.48%) |
Feb 21, 2019 | 188.08 | 188.08 | 183.03 | 184.39 | 371,204 | -3.31(-1.77%) |
Feb 20, 2019 | 185.26 | 188.34 | 184.40 | 187.71 | 277,198 | +3.11(+1.68%) |
Feb 19, 2019 | 183.75 | 185.80 | 183.03 | 184.60 | 412,962 | +1.24(+0.67%) |
Feb 15, 2019 | 185.19 | 185.66 | 182.30 | 183.36 | 388,006 | -0.68(-0.37%) |
Feb 14, 2019 | 183.62 | 184.61 | 179.64 | 184.05 | 324,288 | -0.13(-0.07%) |
Feb 13, 2019 | 182.86 | 186.05 | 182.31 | 184.18 | 416,295 | +2.06(+1.13%) |
Feb 12, 2019 | 180.81 | 183.86 | 179.93 | 182.12 | 435,107 | +3.13(+1.75%) |
Feb 11, 2019 | 179.32 | 180.10 | 178.00 | 178.99 | 285,083 | -0.17(-0.09%) |
Feb 08, 2019 | 174.91 | 181.36 | 174.91 | 179.16 | 374,498 | +2.77(+1.57%) |
Feb 07, 2019 | 179.14 | 179.19 | 173.44 | 176.39 | 620,968 | -4.28(-2.37%) |
Feb 06, 2019 | 177.74 | 180.91 | 176.54 | 180.67 | 509,276 | +2.40(+1.35%) |
Feb 05, 2019 | 174.03 | 178.57 | 173.16 | 178.27 | 488,263 | +5.12(+2.96%) |
Feb 04, 2019 | 174.79 | 174.79 | 170.91 | 173.16 | 354,908 | -1.74(-1.00%) |
Feb 01, 2019 | 167.67 | 175.11 | 167.29 | 174.90 | 857,282 | +7.65(+4.57%) |
Jan 31, 2019 | 166.09 | 168.31 | 165.68 | 167.25 | 568,232 | +1.26(+0.76%) |
Jan 30, 2019 | 166.78 | 167.15 | 164.24 | 165.99 | 368,220 | +0.62(+0.38%) |
Jan 29, 2019 | 164.73 | 165.68 | 162.65 | 165.37 | 376,854 | +0.13(+0.08%) |
Jan 28, 2019 | 161.49 | 166.10 | 161.35 | 165.23 | 387,058 | +1.86(+1.14%) |
Jan 25, 2019 | 168.52 | 169.24 | 161.48 | 163.38 | 515,652 | -2.99(-1.80%) |
Jan 24, 2019 | 166.56 | 168.62 | 166.01 | 166.37 | 540,286 | +0.68(+0.41%) |
Jan 23, 2019 | 163.53 | 166.56 | 161.80 | 165.68 | 726,024 | +2.02(+1.23%) |
Jan 22, 2019 | 166.13 | 167.10 | 160.66 | 163.67 | 618,380 | -2.22(-1.34%) |
Jan 18, 2019 | 162.13 | 168.64 | 161.20 | 165.89 | 799,988 | +5.26(+3.27%) |
Jan 17, 2019 | 162.91 | 165.59 | 159.56 | 160.63 | 852,497 | -3.57(-2.18%) |
Jan 16, 2019 | 162.78 | 165.67 | 162.78 | 164.20 | 433,268 | +1.42(+0.87%) |
Jan 15, 2019 | 167.09 | 168.34 | 159.92 | 162.78 | 1,082,293 | -4.24(-2.54%) |
Jan 14, 2019 | 164.55 | 169.67 | 163.80 | 167.02 | 1,071,980 | +0.59(+0.36%) |
Jan 11, 2019 | 164.52 | 175.42 | 161.65 | 166.42 | 3,623,865 | -24.25(-12.72%) |
Jan 10, 2019 | 189.59 | 192.94 | 186.14 | 190.68 | 647,015 | -0.75(-0.39%) |
Jan 09, 2019 | 193.85 | 195.44 | 190.72 | 191.42 | 418,759 | -1.16(-0.60%) |
Jan 08, 2019 | 197.37 | 200.26 | 192.00 | 192.58 | 714,485 | -1.71(-0.88%) |
Jan 07, 2019 | 196.41 | 197.12 | 193.47 | 194.28 | 528,640 | +0.84(+0.44%) |
Jan 04, 2019 | 191.00 | 194.65 | 188.11 | 193.44 | 577,450 | +6.89(+3.70%) |
Jan 03, 2019 | 187.45 | 191.52 | 184.87 | 186.54 | 389,766 | -1.90(-1.01%) |
Jan 02, 2019 | 184.97 | 190.79 | 183.01 | 188.44 | 485,799 | +1.16(+0.62%) |
Dec 31, 2018 | 188.59 | 189.18 | 184.43 | 187.29 | 347,933 | +0.02(+0.01%) |
Dec 28, 2018 | 187.36 | 190.92 | 182.86 | 187.27 | 333,863 | +0.62(+0.33%) |
Dec 27, 2018 | 183.83 | 186.81 | 179.09 | 186.65 | 300,028 | +0.45(+0.24%) |
Dec 26, 2018 | 178.25 | 186.56 | 177.94 | 186.20 | 404,565 | +8.79(+4.95%) |
Dec 24, 2018 | 180.67 | 181.93 | 177.00 | 177.41 | 213,970 | -4.80(-2.63%) |
Dec 21, 2018 | 188.50 | 190.60 | 180.71 | 182.21 | 733,192 | -5.41(-2.88%) |
Dec 20, 2018 | 194.92 | 195.95 | 184.56 | 187.62 | 702,667 | -9.02(-4.59%) |
Dec 19, 2018 | 203.85 | 207.78 | 194.65 | 196.64 | 442,735 | -6.00(-2.96%) |
Dec 18, 2018 | 203.22 | 205.69 | 201.74 | 202.64 | 513,555 | +1.08(+0.53%) |
Dec 17, 2018 | 197.40 | 205.10 | 194.46 | 201.57 | 674,156 | +3.54(+1.79%) |
Dec 14, 2018 | 193.05 | 199.68 | 191.42 | 198.03 | 506,975 | +2.89(+1.48%) |
Dec 13, 2018 | 198.73 | 201.39 | 193.65 | 195.14 | 583,642 | -3.32(-1.68%) |
Dec 12, 2018 | 211.32 | 212.32 | 197.71 | 198.46 | 867,787 | -11.31(-5.39%) |
Dec 11, 2018 | 208.70 | 212.04 | 206.48 | 209.78 | 1,017,653 | +2.99(+1.45%) |
Dec 10, 2018 | 197.13 | 209.41 | 196.54 | 206.79 | 985,321 | +9.90(+5.03%) |
Dec 07, 2018 | 228.06 | 228.41 | 191.46 | 196.88 | 1,936,508 | -42.79(-17.85%) |
Dec 06, 2018 | 233.83 | 240.55 | 232.42 | 239.67 | 469,118 | +1.91(+0.80%) |
Dec 04, 2018 | 244.48 | 245.49 | 237.49 | 237.77 | 301,622 | -7.34(-2.99%) |