Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 262.82 | 267.73 | 262.64 | 266.27 | 1,130,110 | +2.93(+1.11%) |
Feb 27, 2019 | 262.36 | 263.88 | 261.15 | 263.34 | 880,929 | +0.20(+0.08%) |
Feb 26, 2019 | 263.31 | 265.42 | 262.43 | 263.14 | 577,435 | -0.46(-0.17%) |
Feb 25, 2019 | 266.31 | 266.46 | 263.12 | 263.60 | 597,104 | -1.52(-0.57%) |
Feb 22, 2019 | 264.47 | 265.30 | 262.64 | 265.12 | 668,295 | +2.21(+0.84%) |
Feb 21, 2019 | 263.72 | 263.83 | 261.17 | 262.91 | 665,824 | -0.66(-0.25%) |
Feb 20, 2019 | 263.22 | 263.76 | 261.82 | 263.57 | 1,121,113 | +0.80(+0.30%) |
Feb 19, 2019 | 261.53 | 263.11 | 260.24 | 262.77 | 711,938 | +0.34(+0.13%) |
Feb 15, 2019 | 259.17 | 262.52 | 258.38 | 262.44 | 1,016,431 | +5.83(+2.27%) |
Feb 14, 2019 | 257.52 | 257.91 | 255.25 | 256.60 | 881,700 | -2.47(-0.95%) |
Feb 13, 2019 | 261.49 | 261.61 | 258.59 | 259.07 | 703,410 | -0.71(-0.27%) |
Feb 12, 2019 | 258.59 | 260.56 | 257.46 | 259.78 | 742,823 | +2.39(+0.93%) |
Feb 11, 2019 | 256.88 | 258.90 | 256.47 | 257.40 | 1,279,067 | +0.78(+0.30%) |
Feb 08, 2019 | 253.71 | 256.70 | 252.89 | 256.62 | 794,336 | +1.91(+0.75%) |
Feb 07, 2019 | 255.60 | 257.11 | 252.18 | 254.71 | 898,732 | -1.72(-0.67%) |
Feb 06, 2019 | 254.59 | 257.55 | 254.41 | 256.43 | 971,638 | +1.78(+0.70%) |
Feb 05, 2019 | 256.05 | 257.15 | 251.17 | 254.64 | 918,466 | -0.25(-0.10%) |
Feb 04, 2019 | 249.63 | 255.06 | 249.31 | 254.89 | 1,437,086 | +5.28(+2.11%) |
Feb 01, 2019 | 253.23 | 255.11 | 249.23 | 249.62 | 1,729,082 | -2.37(-0.94%) |
Jan 31, 2019 | 248.44 | 260.21 | 246.45 | 251.98 | 2,175,770 | -4.82(-1.88%) |
Jan 30, 2019 | 256.54 | 258.95 | 252.51 | 256.80 | 1,471,686 | +0.63(+0.25%) |
Jan 29, 2019 | 250.78 | 257.42 | 249.98 | 256.17 | 1,700,473 | +5.33(+2.13%) |
Jan 28, 2019 | 246.75 | 251.02 | 244.97 | 250.84 | 833,156 | +1.34(+0.54%) |
Jan 25, 2019 | 249.91 | 250.79 | 247.82 | 249.50 | 1,056,673 | +2.76(+1.12%) |
Jan 24, 2019 | 247.51 | 248.46 | 244.07 | 246.74 | 938,696 | -0.38(-0.15%) |
Jan 23, 2019 | 244.09 | 250.00 | 243.25 | 247.12 | 1,123,525 | +5.03(+2.08%) |
Jan 22, 2019 | 244.08 | 245.33 | 240.30 | 242.09 | 581,125 | -2.76(-1.13%) |
Jan 18, 2019 | 243.53 | 247.37 | 242.88 | 244.85 | 1,647,942 | +3.36(+1.39%) |
Jan 17, 2019 | 233.08 | 244.05 | 232.79 | 241.49 | 1,538,954 | +7.63(+3.26%) |
Jan 16, 2019 | 237.01 | 237.01 | 233.75 | 233.87 | 733,443 | -2.93(-1.24%) |
Jan 15, 2019 | 238.02 | 239.52 | 233.54 | 236.79 | 1,001,380 | -0.93(-0.39%) |
Jan 14, 2019 | 234.56 | 240.38 | 233.09 | 237.73 | 1,060,821 | +3.58(+1.53%) |
Jan 11, 2019 | 233.41 | 234.30 | 230.85 | 234.15 | 730,584 | -1.47(-0.62%) |
Jan 10, 2019 | 229.61 | 235.80 | 228.94 | 235.62 | 1,151,588 | +5.04(+2.18%) |
Jan 09, 2019 | 229.45 | 231.54 | 228.14 | 230.59 | 789,158 | +1.09(+0.47%) |
Jan 08, 2019 | 229.90 | 231.72 | 226.80 | 229.50 | 1,142,469 | +1.03(+0.45%) |
Jan 07, 2019 | 226.42 | 229.85 | 224.06 | 228.46 | 1,397,226 | +1.76(+0.78%) |
Jan 04, 2019 | 222.56 | 226.74 | 221.78 | 226.70 | 1,233,168 | +7.30(+3.33%) |
Jan 03, 2019 | 223.84 | 224.10 | 217.92 | 219.40 | 1,259,289 | -5.90(-2.62%) |
Jan 02, 2019 | 220.54 | 225.47 | 216.80 | 225.30 | 1,622,727 | +1.34(+0.60%) |
Dec 31, 2018 | 222.50 | 225.80 | 221.05 | 223.96 | 1,215,562 | +2.42(+1.09%) |
Dec 28, 2018 | 220.73 | 225.17 | 218.63 | 221.53 | 1,391,073 | +2.45(+1.12%) |
Dec 27, 2018 | 211.29 | 219.13 | 208.50 | 219.08 | 1,370,109 | +6.34(+2.98%) |
Dec 26, 2018 | 207.16 | 213.14 | 204.50 | 212.74 | 1,788,682 | +5.86(+2.83%) |
Dec 24, 2018 | 212.71 | 214.18 | 206.79 | 206.88 | 890,567 | -8.24(-3.83%) |
Dec 21, 2018 | 217.90 | 221.55 | 213.86 | 215.12 | 3,340,063 | -7.66(-3.44%) |
Dec 20, 2018 | 229.90 | 231.36 | 221.04 | 222.78 | 1,666,295 | -8.90(-3.84%) |
Dec 19, 2018 | 234.84 | 239.46 | 229.45 | 231.68 | 1,434,863 | -3.28(-1.40%) |
Dec 18, 2018 | 237.04 | 239.19 | 232.53 | 234.97 | 1,100,802 | -0.27(-0.12%) |
Dec 17, 2018 | 238.83 | 240.55 | 233.95 | 235.24 | 1,129,517 | -5.00(-2.08%) |
Dec 14, 2018 | 242.34 | 244.38 | 239.06 | 240.24 | 1,209,001 | -4.70(-1.92%) |
Dec 13, 2018 | 246.62 | 247.42 | 242.81 | 244.94 | 1,899,732 | -2.07(-0.84%) |
Dec 12, 2018 | 247.06 | 249.50 | 246.46 | 247.01 | 1,604,663 | +1.93(+0.79%) |
Dec 11, 2018 | 251.53 | 255.17 | 241.59 | 245.08 | 2,104,309 | -2.04(-0.83%) |
Dec 10, 2018 | 238.32 | 248.74 | 238.32 | 247.12 | 3,291,609 | +11.60(+4.93%) |
Dec 07, 2018 | 234.97 | 238.70 | 233.52 | 235.51 | 1,920,011 | +0.49(+0.21%) |
Dec 06, 2018 | 225.44 | 235.03 | 224.57 | 235.03 | 2,944,993 | +6.56(+2.87%) |
Dec 04, 2018 | 237.96 | 238.87 | 227.37 | 228.47 | 3,163,240 | -10.63(-4.45%) |