Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 282.56 | 282.89 | 280.32 | 282.26 | 182,356 | -0.22(-0.08%) |
Feb 27, 2019 | 280.14 | 282.63 | 278.57 | 282.49 | 120,964 | +1.97(+0.70%) |
Feb 26, 2019 | 282.28 | 282.38 | 279.72 | 280.51 | 171,370 | -1.72(-0.61%) |
Feb 25, 2019 | 279.88 | 282.50 | 274.44 | 282.23 | 301,644 | +4.60(+1.66%) |
Feb 22, 2019 | 269.63 | 278.82 | 269.63 | 277.63 | 315,509 | +9.91(+3.70%) |
Feb 21, 2019 | 263.55 | 272.45 | 262.51 | 267.72 | 622,260 | -10.94(-3.93%) |
Feb 20, 2019 | 274.31 | 279.41 | 273.24 | 278.66 | 253,855 | +4.36(+1.59%) |
Feb 19, 2019 | 277.79 | 279.67 | 272.93 | 274.31 | 463,155 | -3.78(-1.36%) |
Feb 15, 2019 | 275.86 | 278.49 | 273.62 | 278.09 | 263,798 | +4.25(+1.55%) |
Feb 14, 2019 | 272.99 | 275.59 | 269.76 | 273.84 | 193,897 | -0.06(-0.02%) |
Feb 13, 2019 | 271.49 | 274.11 | 269.30 | 273.90 | 208,973 | +3.58(+1.32%) |
Feb 12, 2019 | 270.13 | 270.67 | 267.81 | 270.32 | 356,147 | +2.25(+0.84%) |
Feb 11, 2019 | 267.69 | 270.28 | 266.33 | 268.07 | 219,948 | +1.41(+0.53%) |
Feb 08, 2019 | 261.93 | 266.67 | 261.87 | 266.66 | 253,209 | +3.16(+1.20%) |
Feb 07, 2019 | 263.52 | 263.93 | 260.74 | 263.50 | 325,837 | -1.62(-0.61%) |
Feb 06, 2019 | 265.90 | 266.25 | 263.26 | 265.11 | 286,881 | -0.84(-0.31%) |
Feb 05, 2019 | 265.45 | 269.45 | 264.61 | 265.95 | 241,191 | +1.19(+0.45%) |
Feb 04, 2019 | 263.16 | 265.26 | 261.37 | 264.76 | 307,058 | +0.48(+0.18%) |
Feb 01, 2019 | 266.86 | 269.23 | 262.99 | 264.29 | 252,387 | -1.75(-0.66%) |
Jan 31, 2019 | 265.52 | 268.47 | 264.16 | 266.04 | 328,235 | +0.84(+0.32%) |
Jan 30, 2019 | 261.84 | 265.99 | 259.06 | 265.20 | 336,386 | +4.64(+1.78%) |
Jan 29, 2019 | 261.81 | 261.81 | 258.64 | 260.56 | 232,551 | +0.01(+0.00%) |
Jan 28, 2019 | 258.76 | 262.22 | 258.71 | 260.55 | 356,775 | -0.94(-0.36%) |
Jan 25, 2019 | 259.91 | 262.43 | 257.56 | 261.49 | 316,229 | +2.75(+1.06%) |
Jan 24, 2019 | 253.63 | 258.85 | 252.12 | 258.74 | 278,018 | +5.27(+2.08%) |
Jan 23, 2019 | 250.34 | 254.60 | 249.57 | 253.47 | 360,675 | +2.97(+1.18%) |
Jan 22, 2019 | 250.48 | 252.78 | 248.56 | 250.50 | 364,261 | -0.38(-0.15%) |
Jan 18, 2019 | 250.11 | 252.38 | 248.29 | 250.88 | 664,328 | +3.13(+1.26%) |
Jan 17, 2019 | 241.36 | 247.94 | 239.79 | 247.75 | 12,592,078 | +5.90(+2.44%) |
Jan 16, 2019 | 245.10 | 246.58 | 240.89 | 241.85 | 1,348,441 | -7.27(-2.92%) |
Jan 15, 2019 | 242.84 | 250.47 | 241.97 | 249.12 | 174,107 | +6.00(+2.47%) |
Jan 14, 2019 | 246.21 | 248.06 | 242.82 | 243.12 | 269,698 | -5.88(-2.36%) |
Jan 11, 2019 | 255.15 | 255.75 | 247.97 | 249.00 | 203,451 | -6.45(-2.52%) |
Jan 10, 2019 | 250.86 | 255.55 | 248.54 | 255.45 | 151,135 | +2.92(+1.16%) |
Jan 09, 2019 | 247.80 | 254.26 | 246.83 | 252.53 | 209,803 | +6.59(+2.68%) |
Jan 08, 2019 | 245.64 | 247.07 | 241.90 | 245.94 | 228,326 | +2.59(+1.06%) |
Jan 07, 2019 | 243.66 | 246.55 | 241.76 | 243.35 | 206,714 | -0.93(-0.38%) |
Jan 04, 2019 | 242.56 | 246.58 | 242.53 | 244.29 | 416,361 | +4.81(+2.01%) |
Jan 03, 2019 | 244.17 | 244.45 | 238.09 | 239.48 | 296,818 | -6.01(-2.45%) |
Jan 02, 2019 | 250.29 | 250.29 | 242.70 | 245.49 | 360,294 | -5.93(-2.36%) |
Dec 31, 2018 | 248.11 | 251.43 | 247.78 | 251.43 | 294,537 | +3.87(+1.56%) |
Dec 28, 2018 | 243.34 | 248.18 | 240.85 | 247.56 | 493,568 | +5.40(+2.23%) |
Dec 27, 2018 | 230.46 | 242.38 | 228.42 | 242.16 | 560,666 | +9.57(+4.12%) |
Dec 26, 2018 | 223.92 | 232.59 | 220.59 | 232.59 | 230,627 | +9.31(+4.17%) |
Dec 24, 2018 | 229.77 | 229.83 | 219.85 | 223.28 | 205,816 | -8.39(-3.62%) |
Dec 21, 2018 | 232.06 | 234.42 | 229.78 | 231.67 | 528,522 | -0.49(-0.21%) |
Dec 20, 2018 | 237.88 | 240.83 | 229.01 | 232.16 | 325,472 | -6.29(-2.64%) |
Dec 19, 2018 | 239.22 | 246.04 | 235.54 | 238.45 | 273,005 | -0.77(-0.32%) |
Dec 18, 2018 | 240.60 | 241.95 | 238.17 | 239.22 | 194,681 | +0.17(+0.07%) |
Dec 17, 2018 | 238.98 | 242.15 | 234.38 | 239.04 | 266,607 | -1.63(-0.68%) |
Dec 14, 2018 | 247.39 | 248.77 | 237.90 | 240.68 | 369,996 | -8.75(-3.51%) |
Dec 13, 2018 | 253.49 | 253.93 | 247.43 | 249.43 | 182,168 | -2.03(-0.81%) |
Dec 12, 2018 | 251.76 | 256.60 | 247.40 | 251.47 | 226,460 | +3.08(+1.24%) |
Dec 11, 2018 | 252.35 | 253.99 | 245.57 | 248.38 | 208,748 | -1.77(-0.71%) |
Dec 10, 2018 | 249.81 | 254.01 | 243.03 | 250.15 | 311,793 | +0.51(+0.21%) |
Dec 07, 2018 | 258.49 | 260.46 | 248.85 | 249.64 | 270,378 | -11.10(-4.26%) |
Dec 06, 2018 | 254.49 | 260.75 | 250.76 | 260.74 | 228,198 | +1.82(+0.70%) |
Dec 04, 2018 | 268.65 | 268.65 | 257.05 | 258.92 | 322,603 | -9.19(-3.43%) |