Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 313.06 | 315.17 | 311.87 | 314.18 | 547,538 | +0.09(+0.03%) |
Feb 27, 2019 | 309.92 | 314.66 | 309.39 | 314.09 | 404,808 | +3.58(+1.15%) |
Feb 26, 2019 | 309.78 | 311.70 | 309.10 | 310.51 | 525,071 | +0.50(+0.16%) |
Feb 25, 2019 | 310.30 | 310.85 | 308.86 | 310.01 | 468,300 | +2.10(+0.68%) |
Feb 22, 2019 | 306.85 | 308.10 | 304.97 | 307.91 | 409,892 | +2.32(+0.76%) |
Feb 21, 2019 | 303.27 | 305.69 | 301.81 | 305.59 | 420,648 | +1.29(+0.42%) |
Feb 20, 2019 | 302.79 | 304.53 | 301.86 | 304.30 | 248,115 | +2.17(+0.72%) |
Feb 19, 2019 | 301.58 | 303.99 | 300.98 | 302.12 | 232,339 | -0.71(-0.23%) |
Feb 15, 2019 | 300.13 | 302.87 | 300.06 | 302.83 | 362,093 | +5.67(+1.91%) |
Feb 14, 2019 | 298.63 | 299.45 | 296.71 | 297.16 | 365,077 | -3.13(-1.04%) |
Feb 13, 2019 | 298.65 | 301.71 | 297.30 | 300.29 | 439,143 | +1.16(+0.39%) |
Feb 12, 2019 | 294.13 | 299.36 | 293.25 | 299.13 | 436,871 | +6.70(+2.29%) |
Feb 11, 2019 | 292.37 | 293.21 | 290.52 | 292.44 | 345,649 | +1.06(+0.36%) |
Feb 08, 2019 | 287.88 | 291.44 | 286.19 | 291.38 | 336,443 | +2.47(+0.85%) |
Feb 07, 2019 | 287.85 | 289.58 | 287.12 | 288.91 | 526,848 | -2.07(-0.71%) |
Feb 06, 2019 | 287.73 | 291.22 | 287.73 | 290.98 | 667,600 | +1.84(+0.63%) |
Feb 05, 2019 | 285.68 | 289.38 | 284.53 | 289.14 | 428,207 | +4.59(+1.61%) |
Feb 04, 2019 | 282.54 | 284.89 | 280.88 | 284.55 | 494,537 | +0.87(+0.31%) |
Feb 01, 2019 | 281.51 | 284.74 | 277.75 | 283.68 | 727,484 | +8.71(+3.17%) |
Jan 31, 2019 | 279.21 | 280.64 | 274.47 | 274.97 | 656,149 | -4.11(-1.47%) |
Jan 30, 2019 | 276.66 | 280.85 | 273.85 | 279.08 | 429,570 | +4.12(+1.50%) |
Jan 29, 2019 | 272.98 | 275.44 | 272.98 | 274.96 | 321,310 | +3.28(+1.21%) |
Jan 28, 2019 | 271.13 | 273.79 | 270.28 | 271.68 | 467,900 | -3.18(-1.16%) |
Jan 25, 2019 | 273.86 | 275.44 | 272.75 | 274.87 | 575,332 | +4.32(+1.60%) |
Jan 24, 2019 | 268.46 | 271.96 | 267.64 | 270.55 | 383,170 | +2.37(+0.88%) |
Jan 23, 2019 | 268.17 | 270.22 | 265.54 | 268.18 | 252,952 | +1.51(+0.57%) |
Jan 22, 2019 | 271.25 | 271.95 | 265.14 | 266.66 | 398,466 | -7.12(-2.60%) |
Jan 18, 2019 | 269.07 | 274.32 | 269.07 | 273.79 | 402,166 | +6.44(+2.41%) |
Jan 17, 2019 | 263.55 | 269.06 | 262.62 | 267.35 | 325,018 | +2.73(+1.03%) |
Jan 16, 2019 | 263.00 | 265.70 | 262.34 | 264.62 | 435,206 | +2.23(+0.85%) |
Jan 15, 2019 | 262.53 | 263.41 | 260.94 | 262.39 | 331,916 | -0.99(-0.38%) |
Jan 14, 2019 | 262.54 | 264.16 | 260.76 | 263.38 | 331,705 | -1.79(-0.67%) |
Jan 11, 2019 | 265.38 | 266.50 | 263.47 | 265.17 | 318,106 | -1.96(-0.73%) |
Jan 10, 2019 | 262.68 | 267.35 | 260.55 | 267.13 | 278,045 | +3.43(+1.30%) |
Jan 09, 2019 | 262.67 | 265.24 | 262.03 | 263.70 | 308,702 | +2.44(+0.93%) |
Jan 08, 2019 | 263.81 | 265.12 | 257.57 | 261.27 | 537,516 | +0.52(+0.20%) |
Jan 07, 2019 | 259.17 | 263.05 | 257.93 | 260.75 | 353,274 | +1.53(+0.59%) |
Jan 04, 2019 | 253.85 | 259.31 | 252.46 | 259.22 | 531,744 | +8.42(+3.36%) |
Jan 03, 2019 | 255.99 | 257.06 | 249.91 | 250.80 | 415,941 | -7.57(-2.93%) |
Jan 02, 2019 | 254.77 | 258.72 | 253.59 | 258.37 | 386,713 | +0.09(+0.03%) |
Dec 31, 2018 | 258.73 | 259.85 | 255.14 | 258.28 | 336,403 | +2.62(+1.02%) |
Dec 28, 2018 | 258.47 | 260.53 | 254.97 | 255.66 | 479,117 | -1.29(-0.50%) |
Dec 27, 2018 | 247.76 | 256.98 | 247.41 | 256.95 | 548,079 | +5.56(+2.21%) |
Dec 26, 2018 | 239.36 | 251.60 | 238.00 | 251.39 | 466,808 | +12.02(+5.02%) |
Dec 24, 2018 | 248.39 | 250.21 | 239.25 | 239.37 | 302,040 | -10.73(-4.29%) |
Dec 21, 2018 | 253.39 | 258.50 | 248.69 | 250.10 | 903,955 | -4.55(-1.79%) |
Dec 20, 2018 | 259.82 | 261.77 | 252.15 | 254.65 | 718,137 | -6.48(-2.48%) |
Dec 19, 2018 | 261.80 | 266.56 | 258.04 | 261.14 | 824,365 | +0.58(+0.22%) |
Dec 18, 2018 | 259.80 | 262.72 | 257.50 | 260.56 | 617,471 | +2.24(+0.87%) |
Dec 17, 2018 | 264.09 | 266.51 | 257.73 | 258.32 | 570,128 | -7.06(-2.66%) |
Dec 14, 2018 | 269.41 | 271.58 | 263.74 | 265.37 | 590,254 | -7.13(-2.62%) |
Dec 13, 2018 | 277.18 | 277.49 | 271.26 | 272.50 | 385,316 | -3.05(-1.11%) |
Dec 12, 2018 | 276.92 | 279.98 | 275.37 | 275.56 | 292,110 | +2.77(+1.02%) |
Dec 11, 2018 | 280.31 | 281.77 | 270.99 | 272.79 | 431,657 | -3.75(-1.36%) |
Dec 10, 2018 | 275.89 | 277.43 | 272.66 | 276.54 | 505,421 | +0.52(+0.19%) |
Dec 07, 2018 | 278.34 | 280.42 | 273.77 | 276.01 | 801,383 | -2.32(-0.84%) |
Dec 06, 2018 | 273.38 | 278.95 | 268.77 | 278.34 | 770,343 | +0.54(+0.20%) |
Dec 04, 2018 | 290.09 | 291.23 | 277.36 | 277.80 | 514,305 | -13.94(-4.78%) |