Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 230.25 | 230.64 | 229.31 | 230.04 | 14,234 | -0.31(-0.13%) |
Feb 27, 2019 | 229.24 | 230.57 | 228.57 | 230.35 | 13,230 | +1.83(+0.80%) |
Feb 26, 2019 | 229.68 | 229.68 | 228.43 | 228.52 | 6,993 | -0.65(-0.28%) |
Feb 25, 2019 | 229.49 | 230.59 | 229.15 | 229.16 | 16,643 | +0.86(+0.38%) |
Feb 22, 2019 | 226.86 | 228.31 | 226.86 | 228.31 | 9,642 | +2.78(+1.23%) |
Feb 21, 2019 | 226.33 | 226.33 | 224.92 | 225.53 | 7,074 | -0.81(-0.36%) |
Feb 20, 2019 | 226.60 | 227.11 | 225.67 | 226.34 | 9,874 | -0.21(-0.09%) |
Feb 19, 2019 | 226.42 | 227.03 | 226.22 | 226.55 | 12,976 | +0.02(+0.01%) |
Feb 15, 2019 | 226.21 | 226.56 | 225.57 | 226.53 | 7,231 | +2.07(+0.92%) |
Feb 14, 2019 | 223.76 | 225.00 | 222.85 | 224.46 | 20,234 | +0.61(+0.27%) |
Feb 13, 2019 | 224.41 | 224.41 | 222.68 | 223.86 | 20,602 | +0.69(+0.31%) |
Feb 12, 2019 | 222.41 | 223.29 | 221.81 | 223.17 | 52,300 | +2.58(+1.17%) |
Feb 11, 2019 | 220.62 | 221.36 | 219.90 | 220.59 | 20,362 | +1.12(+0.51%) |
Feb 08, 2019 | 216.82 | 219.69 | 216.82 | 219.48 | 19,184 | +1.06(+0.49%) |
Feb 07, 2019 | 218.44 | 219.19 | 216.57 | 218.41 | 179,756 | -1.30(-0.59%) |
Feb 06, 2019 | 220.40 | 220.40 | 218.40 | 219.72 | 102,330 | -0.30(-0.14%) |
Feb 05, 2019 | 219.31 | 221.66 | 219.24 | 220.01 | 143,842 | +1.30(+0.60%) |
Feb 04, 2019 | 217.12 | 218.72 | 217.02 | 218.71 | 7,148 | +1.68(+0.78%) |
Feb 01, 2019 | 215.59 | 217.27 | 215.59 | 217.03 | 7,432 | +1.51(+0.70%) |
Jan 31, 2019 | 214.05 | 216.03 | 214.05 | 215.51 | 7,361 | +2.50(+1.17%) |
Jan 30, 2019 | 210.49 | 213.57 | 209.71 | 213.01 | 7,338 | +3.44(+1.64%) |
Jan 29, 2019 | 210.04 | 210.31 | 209.24 | 209.57 | 3,179 | -0.82(-0.39%) |
Jan 28, 2019 | 210.01 | 210.51 | 209.19 | 210.39 | 9,376 | -1.61(-0.76%) |
Jan 25, 2019 | 211.87 | 212.20 | 211.45 | 212.00 | 7,834 | +2.72(+1.30%) |
Jan 24, 2019 | 209.37 | 209.37 | 208.46 | 209.28 | 5,901 | +1.30(+0.63%) |
Jan 23, 2019 | 209.32 | 209.62 | 206.19 | 207.98 | 12,356 | +0.35(+0.17%) |
Jan 22, 2019 | 210.47 | 210.47 | 207.03 | 207.63 | 8,636 | -3.94(-1.86%) |
Jan 18, 2019 | 209.36 | 211.77 | 209.36 | 211.57 | 6,327 | +3.65(+1.76%) |
Jan 17, 2019 | 205.46 | 207.92 | 205.46 | 207.92 | 3,041 | +1.75(+0.85%) |
Jan 16, 2019 | 206.19 | 207.04 | 205.77 | 206.17 | 10,656 | +0.68(+0.33%) |
Jan 15, 2019 | 203.35 | 205.68 | 203.35 | 205.49 | 3,176 | +2.71(+1.33%) |
Jan 14, 2019 | 202.62 | 203.59 | 202.62 | 202.78 | 2,045 | -1.45(-0.71%) |
Jan 11, 2019 | 203.19 | 204.33 | 203.13 | 204.23 | 5,524 | -0.28(-0.14%) |
Jan 10, 2019 | 202.32 | 204.51 | 202.32 | 204.51 | 3,629 | +1.56(+0.77%) |
Jan 09, 2019 | 202.58 | 203.76 | 202.10 | 202.95 | 6,868 | +1.44(+0.71%) |
Jan 08, 2019 | 199.53 | 201.55 | 199.12 | 201.52 | 7,108 | +3.03(+1.53%) |
Jan 07, 2019 | 196.47 | 199.12 | 196.47 | 198.48 | 4,071 | +3.91(+2.01%) |
Jan 04, 2019 | 189.95 | 194.99 | 189.95 | 194.58 | 1,807 | +7.05(+3.76%) |
Jan 03, 2019 | 188.54 | 189.69 | 187.38 | 187.53 | 9,906 | -4.41(-2.30%) |
Jan 02, 2019 | 190.20 | 192.93 | 190.18 | 191.94 | 1,752 | -1.59(-0.82%) |
Dec 31, 2018 | 192.45 | 193.58 | 191.70 | 193.53 | 13,760 | +2.20(+1.15%) |
Dec 28, 2018 | 191.65 | 193.72 | 190.51 | 191.33 | 20,088 | +0.51(+0.27%) |
Dec 27, 2018 | 186.45 | 190.82 | 184.96 | 190.82 | 6,009 | +1.35(+0.71%) |
Dec 26, 2018 | 182.00 | 189.47 | 180.66 | 189.47 | 12,646 | +9.30(+5.16%) |
Dec 24, 2018 | 181.22 | 183.00 | 180.07 | 180.17 | 6,327 | -3.14(-1.71%) |
Dec 21, 2018 | 187.78 | 187.78 | 182.74 | 183.31 | 14,262 | -4.12(-2.20%) |
Dec 20, 2018 | 190.60 | 190.60 | 185.11 | 187.43 | 45,887 | -4.13(-2.16%) |
Dec 19, 2018 | 194.66 | 197.52 | 191.10 | 191.56 | 9,603 | -3.36(-1.72%) |
Dec 18, 2018 | 195.27 | 196.26 | 193.70 | 194.92 | 15,175 | +0.87(+0.45%) |
Dec 17, 2018 | 196.49 | 198.68 | 193.89 | 194.05 | 12,689 | -5.33(-2.67%) |
Dec 14, 2018 | 199.97 | 201.80 | 198.93 | 199.38 | 6,635 | -2.96(-1.46%) |
Dec 13, 2018 | 205.43 | 205.43 | 201.71 | 202.34 | 3,903 | -2.38(-1.16%) |
Dec 12, 2018 | 204.61 | 207.07 | 204.61 | 204.72 | 9,221 | +2.12(+1.05%) |
Dec 11, 2018 | 205.28 | 206.20 | 201.84 | 202.60 | 8,677 | +0.07(+0.03%) |
Dec 10, 2018 | 201.29 | 203.08 | 198.83 | 202.53 | 49,696 | +0.79(+0.39%) |
Dec 07, 2018 | 204.63 | 204.63 | 201.19 | 201.73 | 22,320 | -6.09(-2.93%) |
Dec 06, 2018 | 205.45 | 207.83 | 202.67 | 207.82 | 9,775 | -0.48(-0.23%) |
Dec 04, 2018 | 213.44 | 213.44 | 208.30 | 208.30 | 3,820 | -7.70(-3.56%) |