Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 237.25 | 238.24 | 234.79 | 236.04 | 169,308 | -0.96(-0.41%) |
Feb 27, 2019 | 234.89 | 237.63 | 234.61 | 237.00 | 131,754 | +1.85(+0.79%) |
Feb 26, 2019 | 235.75 | 236.90 | 233.88 | 235.15 | 154,585 | -0.21(-0.09%) |
Feb 25, 2019 | 237.51 | 237.78 | 233.94 | 235.36 | 122,537 | -0.19(-0.08%) |
Feb 22, 2019 | 234.15 | 235.74 | 232.96 | 235.55 | 132,500 | +2.26(+0.97%) |
Feb 21, 2019 | 235.28 | 235.28 | 231.82 | 233.29 | 98,053 | -2.55(-1.08%) |
Feb 20, 2019 | 236.23 | 236.23 | 232.82 | 235.84 | 122,082 | +0.39(+0.17%) |
Feb 19, 2019 | 234.84 | 236.00 | 234.37 | 235.45 | 90,918 | -0.93(-0.39%) |
Feb 15, 2019 | 233.68 | 236.58 | 232.58 | 236.38 | 96,000 | +3.94(+1.70%) |
Feb 14, 2019 | 229.06 | 233.48 | 229.06 | 232.44 | 104,167 | +1.09(+0.47%) |
Feb 13, 2019 | 232.84 | 232.84 | 229.97 | 231.35 | 107,703 | -0.87(-0.37%) |
Feb 12, 2019 | 231.24 | 233.38 | 230.80 | 232.22 | 128,916 | +2.45(+1.07%) |
Feb 11, 2019 | 229.45 | 230.52 | 227.93 | 229.77 | 128,923 | +1.08(+0.47%) |
Feb 08, 2019 | 225.38 | 229.41 | 225.38 | 228.69 | 143,400 | +1.57(+0.69%) |
Feb 07, 2019 | 225.93 | 227.39 | 222.80 | 227.12 | 126,605 | +0.25(+0.11%) |
Feb 06, 2019 | 226.46 | 227.90 | 225.69 | 226.87 | 65,682 | -0.01(-0.00%) |
Feb 05, 2019 | 226.00 | 227.16 | 224.89 | 226.88 | 108,217 | +1.27(+0.56%) |
Feb 04, 2019 | 223.70 | 225.61 | 222.01 | 225.61 | 94,648 | +2.47(+1.11%) |
Feb 01, 2019 | 224.99 | 227.98 | 222.44 | 223.14 | 139,900 | -1.08(-0.48%) |
Jan 31, 2019 | 221.61 | 225.72 | 221.15 | 224.22 | 169,224 | +2.27(+1.02%) |
Jan 30, 2019 | 223.48 | 223.98 | 218.21 | 221.95 | 167,629 | -0.03(-0.01%) |
Jan 29, 2019 | 219.99 | 222.68 | 219.20 | 221.98 | 205,388 | +2.15(+0.98%) |
Jan 28, 2019 | 218.18 | 220.77 | 216.52 | 219.83 | 248,492 | -1.43(-0.65%) |
Jan 25, 2019 | 227.85 | 227.85 | 220.85 | 221.26 | 237,900 | -5.80(-2.55%) |
Jan 24, 2019 | 221.59 | 227.31 | 216.20 | 227.06 | 166,984 | +6.64(+3.01%) |
Jan 23, 2019 | 220.20 | 221.21 | 212.37 | 220.42 | 190,464 | +3.03(+1.39%) |
Jan 22, 2019 | 223.07 | 223.36 | 216.21 | 217.39 | 157,933 | -7.75(-3.44%) |
Jan 18, 2019 | 223.04 | 225.88 | 219.79 | 225.14 | 131,400 | +4.39(+1.99%) |
Jan 17, 2019 | 218.64 | 224.52 | 218.22 | 220.75 | 202,156 | +1.72(+0.79%) |
Jan 16, 2019 | 216.65 | 219.44 | 215.22 | 219.03 | 126,764 | +2.57(+1.19%) |
Jan 15, 2019 | 216.92 | 217.59 | 213.98 | 216.46 | 95,513 | +0.44(+0.20%) |
Jan 14, 2019 | 214.07 | 217.38 | 213.16 | 216.02 | 67,798 | -1.09(-0.50%) |
Jan 11, 2019 | 215.45 | 217.11 | 211.87 | 217.11 | 93,900 | +0.64(+0.30%) |
Jan 10, 2019 | 213.72 | 216.69 | 211.50 | 216.47 | 91,439 | +2.43(+1.14%) |
Jan 09, 2019 | 213.42 | 214.94 | 211.54 | 214.04 | 118,735 | +2.00(+0.94%) |
Jan 08, 2019 | 211.57 | 213.16 | 209.66 | 212.04 | 116,735 | +3.56(+1.71%) |
Jan 07, 2019 | 206.50 | 209.93 | 204.31 | 208.48 | 181,001 | +2.67(+1.30%) |
Jan 04, 2019 | 203.33 | 207.55 | 202.65 | 205.81 | 137,200 | +5.75(+2.87%) |
Jan 03, 2019 | 204.15 | 204.73 | 198.15 | 200.06 | 119,039 | -5.73(-2.78%) |
Jan 02, 2019 | 205.00 | 206.79 | 202.90 | 205.79 | 149,009 | -1.28(-0.62%) |
Dec 31, 2018 | 204.80 | 207.07 | 203.70 | 207.07 | 162,100 | +4.30(+2.12%) |
Dec 28, 2018 | 203.49 | 205.94 | 200.48 | 202.77 | 114,600 | +0.41(+0.20%) |
Dec 27, 2018 | 194.40 | 202.36 | 193.72 | 202.36 | 165,476 | +4.41(+2.23%) |
Dec 26, 2018 | 191.89 | 198.14 | 189.35 | 197.95 | 92,095 | +6.73(+3.52%) |
Dec 24, 2018 | 194.96 | 194.96 | 190.71 | 191.22 | 143,100 | -5.11(-2.60%) |
Dec 21, 2018 | 196.43 | 199.11 | 193.98 | 196.33 | 648,000 | +0.18(+0.09%) |
Dec 20, 2018 | 197.02 | 198.87 | 192.64 | 196.15 | 220,538 | -2.13(-1.07%) |
Dec 19, 2018 | 203.51 | 206.25 | 195.64 | 198.28 | 118,772 | -4.83(-2.38%) |
Dec 18, 2018 | 202.41 | 205.66 | 201.52 | 203.11 | 110,031 | +2.87(+1.43%) |
Dec 17, 2018 | 205.06 | 206.59 | 199.74 | 200.24 | 101,447 | -5.07(-2.47%) |
Dec 14, 2018 | 202.33 | 208.75 | 201.18 | 205.31 | 176,900 | +1.21(+0.59%) |
Dec 13, 2018 | 206.47 | 207.19 | 203.31 | 204.10 | 118,879 | -1.89(-0.92%) |
Dec 12, 2018 | 205.38 | 207.85 | 203.44 | 205.99 | 125,879 | +4.78(+2.38%) |
Dec 11, 2018 | 207.53 | 208.84 | 199.00 | 201.21 | 153,908 | -2.63(-1.29%) |
Dec 10, 2018 | 202.78 | 206.60 | 201.48 | 203.84 | 159,834 | -0.18(-0.09%) |
Dec 07, 2018 | 206.56 | 212.15 | 202.63 | 204.02 | 184,900 | -4.65(-2.23%) |
Dec 06, 2018 | 210.01 | 213.57 | 203.37 | 208.67 | 289,494 | -6.48(-3.01%) |
Dec 04, 2018 | 228.00 | 228.00 | 214.05 | 215.15 | 146,800 | -12.56(-5.52%) |