Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 237.53 | 238.33 | 233.84 | 236.65 | 1,110,358 | -1.48(-0.62%) |
Feb 27, 2019 | 237.16 | 240.60 | 236.88 | 238.13 | 602,492 | -0.28(-0.12%) |
Feb 26, 2019 | 241.39 | 243.22 | 237.68 | 238.42 | 1,057,766 | -2.95(-1.22%) |
Feb 25, 2019 | 246.96 | 247.38 | 239.14 | 241.37 | 1,306,036 | -4.50(-1.83%) |
Feb 22, 2019 | 237.84 | 247.93 | 237.84 | 245.87 | 1,892,764 | +7.26(+3.04%) |
Feb 21, 2019 | 246.59 | 247.46 | 235.78 | 238.60 | 4,111,046 | -24.03(-9.15%) |
Feb 20, 2019 | 263.77 | 264.51 | 260.60 | 262.63 | 1,118,540 | -0.70(-0.27%) |
Feb 19, 2019 | 264.14 | 265.61 | 260.00 | 263.33 | 986,536 | -2.28(-0.86%) |
Feb 15, 2019 | 271.68 | 273.14 | 263.44 | 265.61 | 873,110 | -5.22(-1.93%) |
Feb 14, 2019 | 270.31 | 275.17 | 269.58 | 270.83 | 924,471 | -1.53(-0.56%) |
Feb 13, 2019 | 271.34 | 273.29 | 268.08 | 272.36 | 502,892 | +1.50(+0.55%) |
Feb 12, 2019 | 279.05 | 280.24 | 270.25 | 270.86 | 773,315 | -7.21(-2.59%) |
Feb 11, 2019 | 274.60 | 278.69 | 273.03 | 278.07 | 651,457 | +4.43(+1.62%) |
Feb 08, 2019 | 270.08 | 275.71 | 269.92 | 273.64 | 610,032 | +1.20(+0.44%) |
Feb 07, 2019 | 270.51 | 272.96 | 266.38 | 272.44 | 397,387 | +0.94(+0.35%) |
Feb 06, 2019 | 273.49 | 279.69 | 270.42 | 271.50 | 671,981 | -1.32(-0.48%) |
Feb 05, 2019 | 265.14 | 273.09 | 265.14 | 272.82 | 528,461 | +7.75(+2.92%) |
Feb 04, 2019 | 262.33 | 265.43 | 262.28 | 265.07 | 551,270 | +2.53(+0.96%) |
Feb 01, 2019 | 265.87 | 268.28 | 261.80 | 262.54 | 724,552 | -5.04(-1.88%) |
Jan 31, 2019 | 260.62 | 268.77 | 259.79 | 267.58 | 760,831 | +6.29(+2.41%) |
Jan 30, 2019 | 261.09 | 265.58 | 259.41 | 261.29 | 635,209 | +2.08(+0.80%) |
Jan 29, 2019 | 262.87 | 263.11 | 257.32 | 259.20 | 713,592 | -4.66(-1.77%) |
Jan 28, 2019 | 265.70 | 266.48 | 259.56 | 263.86 | 794,191 | -4.12(-1.54%) |
Jan 25, 2019 | 264.30 | 268.69 | 263.12 | 267.98 | 965,256 | +6.87(+2.63%) |
Jan 24, 2019 | 258.31 | 263.26 | 255.12 | 261.12 | 1,044,671 | +3.51(+1.36%) |
Jan 23, 2019 | 250.92 | 257.81 | 248.99 | 257.61 | 689,048 | +9.18(+3.69%) |
Jan 22, 2019 | 250.27 | 252.60 | 246.32 | 248.43 | 1,265,097 | -3.80(-1.51%) |
Jan 18, 2019 | 250.47 | 252.74 | 245.63 | 252.23 | 1,284,004 | +8.03(+3.29%) |
Jan 17, 2019 | 230.74 | 244.21 | 229.64 | 244.20 | 1,491,376 | +11.40(+4.90%) |
Jan 16, 2019 | 233.61 | 235.98 | 230.13 | 232.80 | 495,911 | -0.98(-0.42%) |
Jan 15, 2019 | 230.47 | 235.46 | 229.04 | 233.78 | 617,668 | +3.51(+1.52%) |
Jan 14, 2019 | 233.95 | 233.95 | 229.16 | 230.27 | 706,085 | -4.55(-1.94%) |
Jan 11, 2019 | 232.92 | 237.60 | 232.58 | 234.81 | 458,822 | +2.64(+1.14%) |
Jan 10, 2019 | 231.53 | 235.22 | 230.22 | 232.17 | 498,613 | -0.38(-0.16%) |
Jan 09, 2019 | 228.11 | 237.04 | 228.11 | 232.55 | 756,251 | +4.13(+1.81%) |
Jan 08, 2019 | 234.93 | 235.60 | 224.90 | 228.42 | 832,381 | -3.98(-1.71%) |
Jan 07, 2019 | 230.46 | 237.60 | 228.23 | 232.40 | 602,090 | +2.67(+1.16%) |
Jan 04, 2019 | 228.40 | 231.39 | 225.73 | 229.73 | 429,450 | +3.69(+1.63%) |
Jan 03, 2019 | 228.93 | 230.62 | 225.45 | 226.04 | 632,596 | -3.41(-1.48%) |
Jan 02, 2019 | 231.61 | 231.61 | 226.56 | 229.45 | 471,589 | -4.42(-1.89%) |
Dec 31, 2018 | 237.78 | 239.98 | 232.44 | 233.87 | 469,956 | -1.85(-0.78%) |
Dec 28, 2018 | 235.75 | 238.58 | 232.81 | 235.72 | 428,602 | +1.40(+0.60%) |
Dec 27, 2018 | 229.34 | 234.45 | 227.48 | 234.32 | 437,930 | -0.41(-0.18%) |
Dec 26, 2018 | 221.33 | 234.82 | 221.33 | 234.74 | 438,058 | +13.73(+6.21%) |
Dec 24, 2018 | 223.25 | 225.53 | 219.21 | 221.01 | 264,244 | -4.85(-2.15%) |
Dec 21, 2018 | 224.46 | 231.67 | 222.80 | 225.85 | 1,095,152 | +3.87(+1.74%) |
Dec 20, 2018 | 224.97 | 227.82 | 218.11 | 221.99 | 815,547 | -3.76(-1.67%) |
Dec 19, 2018 | 229.89 | 233.60 | 223.28 | 225.75 | 512,541 | -4.97(-2.15%) |
Dec 18, 2018 | 229.21 | 231.69 | 224.92 | 230.72 | 671,778 | +2.32(+1.02%) |
Dec 17, 2018 | 233.12 | 233.12 | 225.22 | 228.40 | 645,913 | -6.43(-2.74%) |
Dec 14, 2018 | 233.73 | 238.44 | 231.09 | 234.83 | 559,876 | -1.08(-0.46%) |
Dec 13, 2018 | 234.97 | 239.36 | 234.35 | 235.92 | 541,436 | +0.97(+0.41%) |
Dec 12, 2018 | 240.03 | 240.82 | 234.10 | 234.95 | 680,521 | -2.18(-0.92%) |
Dec 11, 2018 | 243.77 | 243.77 | 234.72 | 237.13 | 585,430 | -3.02(-1.26%) |
Dec 10, 2018 | 240.82 | 241.60 | 233.45 | 240.15 | 635,870 | -2.93(-1.20%) |
Dec 07, 2018 | 248.99 | 251.66 | 241.94 | 243.08 | 459,410 | -7.60(-3.03%) |
Dec 06, 2018 | 247.48 | 251.06 | 241.48 | 250.68 | 731,726 | +0.36(+0.14%) |
Dec 04, 2018 | 260.69 | 261.62 | 247.61 | 250.32 | 602,133 | -9.73(-3.74%) |