Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 221.15 | 240.46 | 220.33 | 237.96 | 54,034 | +17.95(+8.16%) |
Feb 27, 2019 | 206.26 | 221.14 | 202.83 | 220.01 | 69,213 | +16.51(+8.11%) |
Feb 26, 2019 | 209.29 | 210.31 | 201.61 | 203.49 | 48,914 | -6.57(-3.13%) |
Feb 25, 2019 | 217.93 | 218.70 | 209.59 | 210.06 | 35,891 | -7.72(-3.54%) |
Feb 22, 2019 | 217.66 | 220.81 | 216.99 | 217.78 | 35,414 | +0.06(+0.03%) |
Feb 21, 2019 | 215.16 | 218.70 | 214.19 | 217.72 | 19,468 | +1.58(+0.73%) |
Feb 20, 2019 | 215.74 | 218.89 | 215.22 | 216.15 | 21,979 | +1.09(+0.51%) |
Feb 19, 2019 | 216.05 | 218.57 | 214.63 | 215.05 | 27,274 | -1.13(-0.52%) |
Feb 15, 2019 | 218.12 | 220.33 | 216.19 | 216.19 | 41,039 | -1.25(-0.57%) |
Feb 14, 2019 | 215.39 | 217.84 | 212.77 | 217.43 | 22,153 | +0.53(+0.24%) |
Feb 13, 2019 | 216.01 | 217.93 | 215.07 | 216.91 | 14,663 | +1.01(+0.47%) |
Feb 12, 2019 | 216.01 | 217.52 | 213.13 | 215.90 | 22,448 | +0.26(+0.12%) |
Feb 11, 2019 | 211.99 | 215.64 | 211.99 | 215.64 | 29,144 | +3.69(+1.74%) |
Feb 08, 2019 | 210.38 | 213.13 | 209.29 | 211.95 | 13,957 | +0.26(+0.12%) |
Feb 07, 2019 | 208.50 | 213.35 | 208.50 | 211.69 | 33,390 | +2.40(+1.15%) |
Feb 06, 2019 | 208.59 | 209.97 | 206.88 | 209.29 | 11,462 | +0.84(+0.40%) |
Feb 05, 2019 | 210.93 | 211.91 | 206.65 | 208.46 | 15,873 | -2.76(-1.30%) |
Feb 04, 2019 | 207.90 | 211.80 | 207.03 | 211.21 | 41,352 | +2.89(+1.39%) |
Feb 01, 2019 | 208.00 | 208.33 | 204.18 | 208.32 | 14,999 | +1.14(+0.55%) |
Jan 31, 2019 | 202.99 | 207.24 | 199.29 | 207.18 | 20,461 | +3.89(+1.91%) |
Jan 30, 2019 | 201.61 | 205.09 | 200.71 | 203.29 | 14,356 | +1.25(+0.62%) |
Jan 29, 2019 | 203.22 | 203.51 | 200.91 | 202.04 | 14,779 | -0.87(-0.43%) |
Jan 28, 2019 | 203.53 | 204.65 | 195.67 | 202.92 | 18,068 | -0.25(-0.12%) |
Jan 25, 2019 | 204.69 | 209.25 | 202.76 | 203.17 | 27,602 | -2.06(-1.00%) |
Jan 24, 2019 | 203.61 | 207.99 | 202.43 | 205.22 | 18,039 | +0.19(+0.09%) |
Jan 23, 2019 | 199.09 | 205.62 | 197.31 | 205.03 | 21,809 | +5.47(+2.74%) |
Jan 22, 2019 | 199.46 | 200.90 | 195.88 | 199.56 | 23,293 | +0.63(+0.32%) |
Jan 18, 2019 | 196.35 | 201.26 | 192.52 | 198.93 | 18,979 | +2.12(+1.08%) |
Jan 17, 2019 | 191.39 | 196.81 | 190.34 | 196.81 | 40,273 | +5.88(+3.08%) |
Jan 16, 2019 | 193.24 | 194.76 | 189.79 | 190.93 | 29,602 | -2.14(-1.11%) |
Jan 15, 2019 | 192.90 | 195.22 | 191.90 | 193.07 | 27,913 | +0.65(+0.34%) |
Jan 14, 2019 | 198.79 | 198.79 | 190.83 | 192.42 | 49,970 | -7.67(-3.83%) |
Jan 11, 2019 | 191.40 | 200.09 | 190.66 | 200.09 | 32,327 | +8.68(+4.53%) |
Jan 10, 2019 | 186.28 | 194.88 | 185.49 | 191.41 | 57,413 | +6.03(+3.25%) |
Jan 09, 2019 | 184.27 | 188.37 | 184.19 | 185.38 | 43,235 | +1.77(+0.97%) |
Jan 08, 2019 | 179.64 | 186.25 | 178.54 | 183.61 | 28,350 | +5.75(+3.23%) |
Jan 07, 2019 | 174.72 | 180.65 | 172.64 | 177.85 | 36,324 | +3.43(+1.97%) |
Jan 04, 2019 | 171.50 | 176.41 | 170.85 | 174.42 | 30,241 | +3.84(+2.25%) |
Jan 03, 2019 | 172.70 | 195.23 | 170.16 | 170.59 | 25,477 | -2.13(-1.23%) |
Jan 02, 2019 | 168.62 | 173.57 | 165.42 | 172.71 | 41,647 | +2.62(+1.54%) |
Dec 31, 2018 | 172.31 | 173.51 | 166.62 | 170.10 | 30,033 | -2.08(-1.21%) |
Dec 28, 2018 | 169.87 | 175.65 | 168.87 | 172.18 | 33,161 | +2.84(+1.68%) |
Dec 27, 2018 | 167.11 | 171.02 | 166.13 | 169.34 | 19,421 | +0.73(+0.43%) |
Dec 26, 2018 | 162.40 | 169.43 | 159.82 | 168.61 | 47,387 | +3.38(+2.04%) |
Dec 24, 2018 | 169.27 | 169.69 | 165.23 | 165.23 | 22,316 | -7.75(-4.48%) |
Dec 21, 2018 | 179.67 | 188.20 | 170.50 | 172.98 | 191,149 | -8.07(-4.46%) |
Dec 20, 2018 | 180.91 | 182.99 | 177.40 | 181.06 | 31,452 | -0.60(-0.33%) |
Dec 19, 2018 | 191.31 | 191.31 | 179.47 | 181.66 | 36,277 | -9.46(-4.95%) |
Dec 18, 2018 | 194.82 | 196.02 | 189.88 | 191.12 | 29,709 | -2.68(-1.39%) |
Dec 17, 2018 | 200.78 | 200.78 | 193.59 | 193.80 | 27,777 | -7.72(-3.83%) |
Dec 14, 2018 | 205.35 | 207.73 | 199.50 | 201.52 | 24,610 | -4.64(-2.25%) |
Dec 13, 2018 | 207.72 | 208.82 | 203.69 | 206.16 | 31,888 | -1.33(-0.64%) |
Dec 12, 2018 | 205.16 | 209.38 | 205.16 | 207.49 | 29,371 | +3.13(+1.53%) |
Dec 11, 2018 | 210.97 | 210.97 | 204.36 | 204.37 | 39,394 | -5.59(-2.66%) |
Dec 10, 2018 | 208.56 | 210.86 | 205.60 | 209.96 | 23,468 | +0.77(+0.37%) |
Dec 07, 2018 | 204.85 | 210.24 | 204.82 | 209.19 | 33,578 | +2.97(+1.44%) |
Dec 06, 2018 | 201.08 | 206.75 | 195.79 | 206.22 | 37,172 | +2.62(+1.29%) |
Dec 04, 2018 | 207.97 | 207.97 | 201.27 | 203.60 | 49,221 | -4.40(-2.12%) |