Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 170.11 | 170.94 | 163.65 | 164.79 | 5,587,780 | -5.93(-3.48%) |
Feb 27, 2019 | 176.60 | 177.01 | 169.57 | 170.72 | 4,917,816 | -7.02(-3.95%) |
Feb 26, 2019 | 181.02 | 181.02 | 177.64 | 177.74 | 2,001,609 | -3.28(-1.81%) |
Feb 25, 2019 | 183.79 | 184.72 | 180.59 | 181.02 | 1,722,326 | -2.03(-1.11%) |
Feb 22, 2019 | 181.39 | 183.62 | 179.62 | 183.05 | 1,835,583 | +1.79(+0.99%) |
Feb 21, 2019 | 183.26 | 184.19 | 180.08 | 181.25 | 1,689,279 | -2.12(-1.16%) |
Feb 20, 2019 | 186.80 | 186.95 | 182.95 | 183.38 | 3,023,400 | -3.93(-2.10%) |
Feb 19, 2019 | 186.80 | 188.11 | 185.19 | 187.31 | 3,396,114 | +0.39(+0.21%) |
Feb 15, 2019 | 183.12 | 187.16 | 182.33 | 186.92 | 3,009,234 | +5.34(+2.94%) |
Feb 14, 2019 | 178.02 | 181.68 | 176.93 | 181.58 | 2,498,743 | +3.23(+1.81%) |
Feb 13, 2019 | 175.22 | 178.87 | 175.00 | 178.35 | 2,361,724 | +3.48(+1.99%) |
Feb 12, 2019 | 173.40 | 176.01 | 172.14 | 174.88 | 2,993,985 | +2.11(+1.22%) |
Feb 11, 2019 | 171.56 | 172.90 | 170.87 | 172.77 | 3,953,941 | +1.44(+0.84%) |
Feb 08, 2019 | 175.07 | 175.33 | 170.51 | 171.33 | 3,213,858 | -4.34(-2.47%) |
Feb 07, 2019 | 175.59 | 176.47 | 173.44 | 175.67 | 2,486,873 | -1.44(-0.81%) |
Feb 06, 2019 | 175.61 | 177.60 | 174.97 | 177.10 | 2,397,065 | +0.97(+0.55%) |
Feb 05, 2019 | 182.06 | 182.59 | 175.72 | 176.13 | 3,913,594 | -5.31(-2.93%) |
Feb 04, 2019 | 181.69 | 182.68 | 179.04 | 181.44 | 3,537,965 | -1.88(-1.02%) |
Feb 01, 2019 | 184.21 | 188.35 | 178.17 | 183.32 | 5,892,815 | -5.43(-2.88%) |
Jan 31, 2019 | 188.44 | 190.87 | 187.85 | 188.75 | 3,055,724 | +0.01(+0.00%) |
Jan 30, 2019 | 188.22 | 189.20 | 184.45 | 188.74 | 2,878,812 | +1.33(+0.71%) |
Jan 29, 2019 | 183.75 | 187.50 | 183.54 | 187.41 | 1,647,186 | +3.13(+1.70%) |
Jan 28, 2019 | 184.74 | 185.00 | 182.42 | 184.28 | 1,598,608 | -1.13(-0.61%) |
Jan 25, 2019 | 184.15 | 185.97 | 183.76 | 185.42 | 2,105,310 | +3.03(+1.66%) |
Jan 24, 2019 | 185.52 | 186.50 | 182.36 | 182.38 | 2,035,916 | -3.64(-1.96%) |
Jan 23, 2019 | 183.74 | 186.77 | 183.22 | 186.02 | 2,372,968 | +3.63(+1.99%) |
Jan 22, 2019 | 182.92 | 184.62 | 181.85 | 182.40 | 3,917,799 | -1.65(-0.90%) |
Jan 18, 2019 | 185.58 | 187.02 | 183.85 | 184.05 | 2,669,005 | +0.31(+0.17%) |
Jan 17, 2019 | 184.60 | 185.83 | 182.40 | 183.74 | 2,649,502 | -2.11(-1.13%) |
Jan 16, 2019 | 185.52 | 187.41 | 184.99 | 185.84 | 3,081,113 | +0.17(+0.09%) |
Jan 15, 2019 | 181.70 | 186.41 | 181.23 | 185.67 | 3,118,556 | +4.25(+2.34%) |
Jan 14, 2019 | 182.96 | 183.82 | 181.07 | 181.42 | 2,635,781 | -2.47(-1.34%) |
Jan 11, 2019 | 179.35 | 184.05 | 179.06 | 183.89 | 4,153,562 | +2.72(+1.50%) |
Jan 10, 2019 | 179.61 | 181.33 | 177.79 | 181.17 | 2,799,214 | +1.35(+0.75%) |
Jan 09, 2019 | 180.50 | 180.50 | 176.74 | 179.82 | 4,350,292 | +0.40(+0.22%) |
Jan 08, 2019 | 177.14 | 179.74 | 174.77 | 179.42 | 2,976,290 | +3.24(+1.84%) |
Jan 07, 2019 | 178.16 | 179.19 | 175.97 | 176.18 | 2,413,354 | -2.07(-1.16%) |
Jan 04, 2019 | 176.55 | 180.55 | 175.04 | 178.25 | 3,108,106 | +2.95(+1.68%) |
Jan 03, 2019 | 175.71 | 178.30 | 174.30 | 175.30 | 3,826,421 | -1.51(-0.86%) |
Jan 02, 2019 | 177.30 | 178.49 | 174.10 | 176.81 | 3,681,937 | -2.60(-1.45%) |
Dec 31, 2018 | 180.50 | 181.31 | 177.60 | 179.41 | 3,039,086 | -0.69(-0.38%) |
Dec 28, 2018 | 182.26 | 183.46 | 178.29 | 180.10 | 2,985,416 | -2.02(-1.11%) |
Dec 27, 2018 | 175.47 | 182.12 | 173.24 | 182.12 | 4,894,469 | +4.88(+2.75%) |
Dec 26, 2018 | 169.79 | 177.50 | 167.38 | 177.25 | 5,332,211 | +9.09(+5.40%) |
Dec 24, 2018 | 170.51 | 171.39 | 166.75 | 168.16 | 2,740,566 | -3.11(-1.81%) |
Dec 21, 2018 | 168.66 | 176.90 | 167.31 | 171.27 | 7,661,813 | +1.42(+0.83%) |
Dec 20, 2018 | 184.03 | 184.03 | 168.43 | 169.85 | 9,219,110 | -12.75(-6.98%) |
Dec 19, 2018 | 181.41 | 190.00 | 180.15 | 182.60 | 5,030,217 | +1.17(+0.65%) |
Dec 18, 2018 | 190.37 | 191.19 | 179.79 | 181.43 | 3,938,064 | -6.23(-3.32%) |
Dec 17, 2018 | 189.88 | 191.64 | 186.61 | 187.67 | 4,165,682 | -6.34(-3.27%) |
Dec 14, 2018 | 199.17 | 199.87 | 191.44 | 194.00 | 3,844,985 | -6.22(-3.10%) |
Dec 13, 2018 | 198.40 | 201.88 | 195.88 | 200.22 | 3,262,745 | +4.02(+2.05%) |
Dec 12, 2018 | 196.99 | 199.51 | 195.94 | 196.20 | 2,145,361 | +1.65(+0.85%) |
Dec 11, 2018 | 196.23 | 198.49 | 192.77 | 194.54 | 1,410,334 | -0.13(-0.07%) |
Dec 10, 2018 | 195.19 | 195.99 | 188.48 | 194.68 | 2,136,167 | -0.03(-0.01%) |
Dec 07, 2018 | 201.58 | 203.21 | 192.97 | 194.70 | 2,706,162 | -7.73(-3.82%) |
Dec 06, 2018 | 204.08 | 204.78 | 195.18 | 202.43 | 3,021,978 | -3.35(-1.63%) |
Dec 04, 2018 | 212.97 | 213.67 | 205.26 | 205.78 | 2,697,164 | -6.61(-3.11%) |