Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 288.48 | 290.14 | 285.71 | 288.14 | 140,350 | +0.17(+0.06%) |
Feb 27, 2019 | 289.28 | 290.63 | 285.41 | 287.97 | 188,490 | -1.19(-0.41%) |
Feb 26, 2019 | 292.00 | 292.00 | 287.26 | 289.16 | 212,418 | -2.65(-0.91%) |
Feb 25, 2019 | 300.00 | 300.00 | 290.82 | 291.81 | 320,145 | -5.62(-1.89%) |
Feb 22, 2019 | 295.57 | 298.41 | 294.69 | 297.43 | 145,800 | +2.40(+0.81%) |
Feb 21, 2019 | 295.17 | 297.61 | 292.98 | 295.03 | 175,448 | -0.15(-0.05%) |
Feb 20, 2019 | 295.78 | 300.83 | 293.20 | 295.18 | 206,639 | -0.13(-0.04%) |
Feb 19, 2019 | 291.10 | 296.53 | 291.10 | 295.31 | 229,096 | +3.60(+1.23%) |
Feb 15, 2019 | 291.06 | 293.32 | 289.39 | 291.71 | 131,700 | +1.69(+0.58%) |
Feb 14, 2019 | 289.15 | 292.42 | 287.82 | 290.02 | 220,846 | +0.67(+0.23%) |
Feb 13, 2019 | 290.59 | 290.59 | 286.85 | 289.35 | 142,702 | -1.04(-0.36%) |
Feb 12, 2019 | 291.28 | 292.20 | 287.89 | 290.39 | 346,720 | +2.01(+0.70%) |
Feb 11, 2019 | 289.37 | 290.82 | 287.31 | 288.38 | 190,767 | +0.50(+0.17%) |
Feb 08, 2019 | 282.00 | 289.12 | 281.03 | 287.88 | 158,800 | +4.66(+1.65%) |
Feb 07, 2019 | 284.00 | 284.00 | 279.14 | 283.22 | 155,236 | -0.91(-0.32%) |
Feb 06, 2019 | 287.89 | 287.89 | 281.26 | 284.13 | 205,572 | -3.36(-1.17%) |
Feb 05, 2019 | 280.65 | 289.34 | 280.65 | 287.49 | 237,506 | +7.72(+2.76%) |
Feb 04, 2019 | 278.97 | 287.17 | 277.13 | 279.77 | 360,917 | +0.71(+0.25%) |
Feb 01, 2019 | 277.92 | 284.96 | 266.53 | 279.06 | 861,300 | +1.16(+0.42%) |
Jan 31, 2019 | 277.64 | 280.76 | 275.35 | 277.90 | 278,821 | +1.03(+0.37%) |
Jan 30, 2019 | 276.97 | 277.92 | 272.54 | 276.87 | 178,628 | +1.98(+0.72%) |
Jan 29, 2019 | 280.20 | 280.37 | 274.45 | 274.89 | 193,475 | -5.05(-1.80%) |
Jan 28, 2019 | 278.00 | 283.38 | 276.19 | 279.94 | 254,467 | +1.01(+0.36%) |
Jan 25, 2019 | 279.76 | 282.77 | 277.35 | 278.93 | 233,600 | +1.41(+0.51%) |
Jan 24, 2019 | 274.33 | 278.20 | 274.10 | 277.52 | 260,674 | +3.20(+1.17%) |
Jan 23, 2019 | 276.05 | 278.40 | 270.58 | 274.32 | 223,343 | +0.60(+0.22%) |
Jan 22, 2019 | 272.69 | 278.95 | 270.93 | 273.72 | 233,423 | -0.87(-0.32%) |
Jan 18, 2019 | 272.78 | 275.10 | 271.04 | 274.59 | 211,700 | +2.93(+1.08%) |
Jan 17, 2019 | 270.51 | 273.74 | 269.61 | 271.66 | 218,667 | +0.57(+0.21%) |
Jan 16, 2019 | 271.82 | 273.48 | 268.70 | 271.09 | 224,234 | -0.55(-0.20%) |
Jan 15, 2019 | 275.64 | 276.93 | 270.30 | 271.64 | 191,866 | -2.76(-1.01%) |
Jan 14, 2019 | 277.91 | 279.70 | 273.72 | 274.40 | 183,539 | -5.69(-2.03%) |
Jan 11, 2019 | 276.31 | 282.27 | 275.00 | 280.09 | 265,700 | +2.47(+0.89%) |
Jan 10, 2019 | 269.25 | 277.94 | 268.01 | 277.62 | 279,670 | +6.89(+2.54%) |
Jan 09, 2019 | 269.88 | 271.44 | 267.62 | 270.73 | 175,466 | +1.33(+0.49%) |
Jan 08, 2019 | 270.30 | 273.22 | 264.85 | 269.40 | 215,051 | +0.92(+0.34%) |
Jan 07, 2019 | 266.86 | 270.72 | 264.15 | 268.48 | 429,240 | +2.16(+0.81%) |
Jan 04, 2019 | 264.09 | 271.24 | 263.51 | 266.32 | 308,500 | +5.54(+2.12%) |
Jan 03, 2019 | 263.86 | 266.99 | 259.59 | 260.78 | 292,733 | -4.83(-1.82%) |
Jan 02, 2019 | 263.51 | 266.86 | 259.75 | 265.61 | 315,935 | -2.09(-0.78%) |
Dec 31, 2018 | 263.41 | 267.70 | 262.29 | 267.70 | 185,500 | +5.35(+2.04%) |
Dec 28, 2018 | 258.21 | 265.98 | 255.51 | 262.35 | 488,700 | +4.19(+1.62%) |
Dec 27, 2018 | 251.29 | 258.31 | 249.62 | 258.16 | 235,915 | +2.61(+1.02%) |
Dec 26, 2018 | 248.14 | 255.79 | 245.62 | 255.55 | 473,527 | +13.01(+5.36%) |
Dec 24, 2018 | 245.00 | 246.24 | 240.33 | 242.54 | 114,800 | -4.48(-1.81%) |
Dec 21, 2018 | 253.22 | 255.35 | 245.72 | 247.02 | 235,000 | -5.66(-2.24%) |
Dec 20, 2018 | 256.42 | 258.29 | 250.50 | 252.68 | 225,165 | -4.72(-1.83%) |
Dec 19, 2018 | 258.18 | 262.41 | 255.08 | 257.40 | 211,006 | -1.81(-0.70%) |
Dec 18, 2018 | 266.07 | 266.12 | 258.83 | 259.21 | 279,440 | -5.79(-2.18%) |
Dec 17, 2018 | 260.74 | 279.63 | 260.74 | 265.00 | 728,958 | +3.51(+1.34%) |
Dec 14, 2018 | 261.05 | 264.38 | 257.60 | 261.49 | 450,500 | -1.27(-0.48%) |
Dec 13, 2018 | 266.91 | 268.42 | 260.89 | 262.76 | 380,647 | -3.79(-1.42%) |
Dec 12, 2018 | 272.12 | 272.12 | 264.11 | 266.55 | 417,946 | -2.44(-0.91%) |
Dec 11, 2018 | 281.12 | 281.12 | 268.18 | 268.99 | 366,763 | -10.19(-3.65%) |
Dec 10, 2018 | 271.72 | 280.77 | 270.52 | 279.18 | 392,433 | +7.70(+2.84%) |
Dec 07, 2018 | 270.95 | 273.60 | 267.18 | 271.48 | 306,900 | +0.46(+0.17%) |
Dec 06, 2018 | 257.94 | 272.49 | 256.02 | 271.02 | 466,523 | +9.02(+3.44%) |
Dec 04, 2018 | 268.49 | 272.33 | 261.47 | 262.00 | 375,100 | -8.11(-3.00%) |