Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 234.70 | 235.86 | 232.48 | 233.69 | 333,925 | -0.59(-0.25%) |
Feb 27, 2019 | 230.43 | 235.75 | 229.93 | 234.29 | 294,850 | +3.88(+1.68%) |
Feb 26, 2019 | 230.67 | 232.36 | 229.82 | 230.41 | 281,168 | -0.90(-0.39%) |
Feb 25, 2019 | 229.71 | 232.08 | 229.05 | 231.31 | 201,811 | +2.32(+1.01%) |
Feb 22, 2019 | 225.22 | 229.51 | 224.21 | 228.99 | 234,284 | +3.65(+1.62%) |
Feb 21, 2019 | 224.09 | 225.66 | 221.71 | 225.34 | 180,405 | +1.52(+0.68%) |
Feb 20, 2019 | 222.94 | 224.63 | 221.05 | 223.82 | 206,176 | +0.99(+0.44%) |
Feb 19, 2019 | 219.14 | 224.57 | 218.76 | 222.83 | 296,300 | +2.90(+1.32%) |
Feb 15, 2019 | 217.92 | 220.29 | 215.48 | 219.93 | 399,483 | +2.64(+1.21%) |
Feb 14, 2019 | 217.77 | 218.48 | 212.95 | 217.29 | 231,273 | -1.41(-0.64%) |
Feb 13, 2019 | 217.13 | 219.21 | 216.66 | 218.70 | 194,093 | +2.70(+1.25%) |
Feb 12, 2019 | 214.77 | 216.62 | 210.25 | 216.00 | 248,789 | +2.26(+1.06%) |
Feb 11, 2019 | 211.31 | 214.71 | 211.05 | 213.74 | 210,279 | +2.76(+1.31%) |
Feb 08, 2019 | 210.82 | 212.81 | 206.61 | 210.97 | 242,350 | +0.15(+0.07%) |
Feb 07, 2019 | 208.31 | 211.33 | 206.74 | 210.82 | 268,552 | +1.60(+0.76%) |
Feb 06, 2019 | 208.50 | 210.98 | 207.80 | 209.22 | 166,496 | +0.19(+0.09%) |
Feb 05, 2019 | 206.14 | 209.07 | 205.35 | 209.03 | 189,663 | +2.11(+1.02%) |
Feb 04, 2019 | 203.20 | 208.10 | 199.97 | 206.92 | 201,832 | +2.69(+1.32%) |
Feb 01, 2019 | 208.79 | 208.79 | 202.98 | 204.23 | 282,934 | -1.10(-0.54%) |
Jan 31, 2019 | 200.40 | 205.63 | 200.40 | 205.33 | 256,314 | +4.35(+2.16%) |
Jan 30, 2019 | 202.70 | 207.43 | 198.05 | 200.98 | 450,592 | -3.14(-1.54%) |
Jan 29, 2019 | 208.75 | 208.86 | 203.77 | 204.12 | 303,196 | -4.59(-2.20%) |
Jan 28, 2019 | 209.08 | 210.44 | 207.77 | 208.71 | 166,627 | -1.10(-0.52%) |
Jan 25, 2019 | 209.82 | 212.06 | 208.86 | 209.81 | 194,759 | +0.67(+0.32%) |
Jan 24, 2019 | 210.09 | 212.63 | 208.71 | 209.14 | 220,615 | -1.01(-0.48%) |
Jan 23, 2019 | 209.59 | 211.68 | 208.42 | 210.15 | 144,304 | +1.44(+0.69%) |
Jan 22, 2019 | 209.07 | 211.57 | 207.00 | 208.71 | 262,524 | -0.84(-0.40%) |
Jan 18, 2019 | 207.33 | 211.28 | 205.02 | 209.55 | 162,648 | +3.05(+1.48%) |
Jan 17, 2019 | 206.52 | 209.69 | 205.78 | 206.50 | 365,011 | -0.25(-0.12%) |
Jan 16, 2019 | 202.51 | 207.71 | 202.51 | 206.75 | 255,790 | +5.13(+2.55%) |
Jan 15, 2019 | 199.24 | 203.80 | 198.02 | 201.61 | 413,398 | +3.16(+1.59%) |
Jan 14, 2019 | 201.90 | 203.54 | 197.70 | 198.46 | 262,334 | -4.79(-2.36%) |
Jan 11, 2019 | 202.69 | 204.74 | 201.50 | 203.25 | 253,333 | -0.08(-0.04%) |
Jan 10, 2019 | 203.00 | 205.08 | 200.83 | 203.32 | 391,562 | -0.45(-0.22%) |
Jan 09, 2019 | 208.37 | 209.18 | 203.37 | 203.77 | 247,994 | -3.39(-1.64%) |
Jan 08, 2019 | 208.50 | 210.07 | 206.22 | 207.17 | 380,253 | -0.16(-0.08%) |
Jan 07, 2019 | 205.07 | 209.75 | 200.30 | 207.33 | 377,754 | +2.45(+1.19%) |
Jan 04, 2019 | 200.87 | 205.41 | 198.94 | 204.88 | 427,800 | +6.25(+3.15%) |
Jan 03, 2019 | 199.41 | 201.53 | 197.82 | 198.63 | 178,399 | -1.39(-0.69%) |
Jan 02, 2019 | 200.07 | 202.95 | 198.45 | 200.02 | 228,665 | -2.01(-0.99%) |
Dec 31, 2018 | 199.46 | 202.03 | 197.54 | 202.02 | 163,798 | +3.59(+1.81%) |
Dec 28, 2018 | 197.16 | 202.37 | 196.18 | 198.43 | 154,071 | +1.63(+0.83%) |
Dec 27, 2018 | 194.32 | 197.58 | 191.45 | 196.80 | 210,194 | +1.32(+0.67%) |
Dec 26, 2018 | 190.82 | 195.73 | 190.29 | 195.48 | 228,169 | +4.91(+2.58%) |
Dec 24, 2018 | 195.11 | 195.64 | 190.48 | 190.57 | 160,974 | -5.28(-2.69%) |
Dec 21, 2018 | 201.07 | 203.79 | 195.61 | 195.85 | 421,629 | -4.33(-2.16%) |
Dec 20, 2018 | 202.51 | 205.25 | 199.71 | 200.18 | 361,737 | -3.51(-1.72%) |
Dec 19, 2018 | 203.88 | 210.98 | 201.76 | 203.69 | 266,075 | -0.31(-0.15%) |
Dec 18, 2018 | 210.21 | 210.68 | 203.55 | 203.99 | 314,998 | -5.73(-2.73%) |
Dec 17, 2018 | 215.95 | 216.20 | 209.07 | 209.72 | 246,994 | -6.83(-3.15%) |
Dec 14, 2018 | 218.43 | 219.30 | 215.10 | 216.55 | 262,851 | -2.72(-1.24%) |
Dec 13, 2018 | 218.50 | 221.16 | 215.38 | 219.26 | 244,406 | +1.02(+0.47%) |
Dec 12, 2018 | 220.14 | 220.79 | 212.02 | 218.24 | 233,874 | -0.40(-0.18%) |
Dec 11, 2018 | 217.12 | 220.27 | 217.12 | 218.64 | 341,977 | +2.19(+1.01%) |
Dec 10, 2018 | 213.76 | 217.97 | 212.72 | 216.45 | 317,594 | +1.60(+0.74%) |
Dec 07, 2018 | 211.46 | 215.20 | 210.86 | 214.85 | 386,485 | +2.70(+1.27%) |
Dec 06, 2018 | 211.64 | 214.24 | 207.57 | 212.16 | 527,409 | -0.08(-0.04%) |
Dec 04, 2018 | 210.31 | 214.99 | 210.03 | 212.23 | 471,522 | +2.58(+1.23%) |