Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 205.42 | 207.20 | 204.73 | 204.79 | 388,809 | -1.25(-0.61%) |
Feb 27, 2019 | 204.00 | 206.78 | 203.81 | 206.04 | 303,424 | +1.66(+0.81%) |
Feb 26, 2019 | 204.61 | 206.04 | 203.53 | 204.38 | 366,963 | -1.12(-0.55%) |
Feb 25, 2019 | 208.57 | 209.00 | 205.38 | 205.50 | 354,000 | -2.05(-0.99%) |
Feb 22, 2019 | 206.48 | 209.21 | 205.91 | 207.55 | 478,800 | -1.15(-0.55%) |
Feb 21, 2019 | 208.87 | 211.21 | 201.20 | 208.70 | 756,700 | -4.49(-2.11%) |
Feb 20, 2019 | 215.40 | 215.52 | 211.55 | 213.19 | 299,964 | -2.65(-1.23%) |
Feb 19, 2019 | 215.40 | 216.99 | 214.15 | 215.84 | 212,447 | -0.20(-0.09%) |
Feb 15, 2019 | 216.56 | 217.89 | 214.58 | 216.04 | 411,100 | +0.29(+0.13%) |
Feb 14, 2019 | 212.52 | 216.87 | 212.46 | 215.75 | 494,524 | +2.46(+1.15%) |
Feb 13, 2019 | 209.66 | 214.00 | 209.66 | 213.29 | 455,761 | +3.65(+1.74%) |
Feb 12, 2019 | 209.11 | 209.78 | 206.57 | 209.64 | 266,602 | +2.11(+1.02%) |
Feb 11, 2019 | 208.93 | 210.75 | 206.85 | 207.53 | 295,350 | -0.67(-0.32%) |
Feb 08, 2019 | 203.14 | 208.83 | 203.14 | 208.20 | 238,300 | +4.29(+2.10%) |
Feb 07, 2019 | 202.30 | 205.22 | 200.71 | 203.91 | 250,415 | -0.36(-0.18%) |
Feb 06, 2019 | 206.20 | 206.40 | 202.23 | 204.27 | 198,715 | -1.41(-0.69%) |
Feb 05, 2019 | 201.75 | 205.90 | 201.55 | 205.68 | 346,603 | +5.09(+2.54%) |
Feb 04, 2019 | 197.08 | 200.77 | 195.83 | 200.59 | 523,899 | +3.92(+1.99%) |
Feb 01, 2019 | 190.10 | 197.30 | 190.01 | 196.67 | 318,600 | +7.48(+3.95%) |
Jan 31, 2019 | 188.98 | 192.48 | 188.82 | 189.19 | 231,892 | -0.27(-0.14%) |
Jan 30, 2019 | 189.00 | 190.00 | 187.64 | 189.46 | 134,761 | +1.20(+0.64%) |
Jan 29, 2019 | 190.62 | 190.62 | 187.65 | 188.26 | 153,796 | -2.38(-1.25%) |
Jan 28, 2019 | 188.81 | 191.41 | 188.55 | 190.64 | 150,814 | +0.88(+0.46%) |
Jan 25, 2019 | 189.84 | 191.48 | 189.37 | 189.76 | 256,800 | +1.92(+1.02%) |
Jan 24, 2019 | 185.65 | 188.15 | 185.54 | 187.84 | 171,430 | +1.89(+1.02%) |
Jan 23, 2019 | 183.94 | 186.37 | 183.69 | 185.95 | 180,503 | +1.74(+0.94%) |
Jan 22, 2019 | 188.42 | 189.22 | 183.14 | 184.21 | 250,399 | -5.24(-2.77%) |
Jan 18, 2019 | 186.54 | 190.83 | 184.77 | 189.45 | 248,200 | +4.56(+2.47%) |
Jan 17, 2019 | 184.88 | 186.75 | 184.20 | 184.89 | 361,990 | -0.21(-0.11%) |
Jan 16, 2019 | 185.25 | 185.95 | 183.67 | 185.10 | 176,175 | +0.38(+0.21%) |
Jan 15, 2019 | 182.67 | 185.70 | 181.22 | 184.72 | 207,951 | +2.07(+1.13%) |
Jan 14, 2019 | 182.85 | 184.05 | 181.27 | 182.65 | 165,217 | -1.31(-0.71%) |
Jan 11, 2019 | 184.79 | 185.47 | 182.91 | 183.96 | 180,300 | -1.50(-0.81%) |
Jan 10, 2019 | 184.19 | 185.95 | 183.08 | 185.46 | 211,363 | +0.02(+0.01%) |
Jan 09, 2019 | 185.58 | 186.36 | 183.68 | 185.44 | 205,015 | +0.33(+0.18%) |
Jan 08, 2019 | 184.55 | 186.47 | 183.25 | 185.11 | 251,654 | +2.27(+1.24%) |
Jan 07, 2019 | 180.69 | 184.87 | 177.85 | 182.84 | 174,190 | +2.68(+1.49%) |
Jan 04, 2019 | 178.84 | 182.52 | 178.06 | 180.16 | 455,200 | +3.53(+2.00%) |
Jan 03, 2019 | 181.10 | 181.34 | 176.27 | 176.63 | 230,658 | -5.61(-3.08%) |
Jan 02, 2019 | 183.42 | 186.94 | 181.23 | 182.24 | 306,470 | -3.58(-1.93%) |
Dec 31, 2018 | 182.82 | 186.06 | 181.49 | 185.82 | 311,600 | +4.31(+2.37%) |
Dec 28, 2018 | 183.11 | 185.02 | 180.38 | 181.51 | 218,700 | -1.37(-0.75%) |
Dec 27, 2018 | 178.34 | 182.88 | 177.35 | 182.88 | 230,057 | +1.76(+0.97%) |
Dec 26, 2018 | 175.00 | 181.14 | 173.70 | 181.12 | 179,544 | +7.27(+4.18%) |
Dec 24, 2018 | 176.01 | 178.00 | 173.26 | 173.85 | 168,700 | -3.33(-1.88%) |
Dec 21, 2018 | 180.71 | 182.71 | 176.86 | 177.18 | 445,600 | -2.96(-1.64%) |
Dec 20, 2018 | 182.10 | 183.50 | 176.49 | 180.14 | 357,090 | -2.55(-1.40%) |
Dec 19, 2018 | 182.71 | 187.03 | 180.78 | 182.69 | 253,747 | -0.46(-0.25%) |
Dec 18, 2018 | 182.77 | 184.34 | 180.80 | 183.15 | 289,152 | +2.23(+1.23%) |
Dec 17, 2018 | 185.83 | 186.41 | 180.50 | 180.92 | 326,050 | -5.36(-2.88%) |
Dec 14, 2018 | 184.29 | 187.22 | 184.29 | 186.28 | 307,200 | -0.07(-0.04%) |
Dec 13, 2018 | 187.59 | 188.06 | 185.01 | 186.35 | 131,903 | -0.81(-0.43%) |
Dec 12, 2018 | 186.56 | 188.76 | 185.15 | 187.16 | 239,969 | +3.08(+1.67%) |
Dec 11, 2018 | 189.12 | 190.34 | 183.11 | 184.08 | 171,411 | -2.98(-1.59%) |
Dec 10, 2018 | 182.00 | 188.18 | 182.00 | 187.06 | 314,025 | +4.78(+2.62%) |
Dec 07, 2018 | 185.86 | 188.38 | 181.10 | 182.28 | 288,600 | -3.23(-1.74%) |
Dec 06, 2018 | 183.55 | 186.24 | 181.74 | 185.51 | 339,184 | -1.82(-0.97%) |
Dec 04, 2018 | 192.07 | 193.74 | 187.24 | 187.33 | 224,000 | -6.11(-3.16%) |