Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 273.71 | 275.58 | 268.96 | 270.90 | 408,440 | -3.09(-1.13%) |
Feb 27, 2019 | 272.31 | 275.50 | 271.13 | 273.99 | 225,568 | +1.12(+0.41%) |
Feb 26, 2019 | 273.48 | 275.71 | 271.83 | 272.87 | 202,318 | -2.35(-0.85%) |
Feb 25, 2019 | 276.02 | 277.36 | 274.00 | 275.22 | 261,536 | +0.96(+0.35%) |
Feb 22, 2019 | 275.35 | 275.71 | 271.70 | 274.26 | 247,500 | -0.08(-0.03%) |
Feb 21, 2019 | 273.28 | 275.80 | 271.25 | 274.34 | 232,693 | +1.60(+0.59%) |
Feb 20, 2019 | 270.23 | 273.05 | 269.23 | 272.74 | 197,162 | +2.68(+0.99%) |
Feb 19, 2019 | 269.33 | 270.34 | 266.95 | 270.06 | 274,858 | -0.28(-0.10%) |
Feb 15, 2019 | 262.99 | 270.49 | 262.38 | 270.34 | 268,800 | +8.92(+3.41%) |
Feb 14, 2019 | 261.48 | 265.74 | 260.37 | 261.42 | 226,253 | -0.37(-0.14%) |
Feb 13, 2019 | 258.60 | 262.38 | 256.25 | 261.79 | 277,437 | +3.69(+1.43%) |
Feb 12, 2019 | 254.41 | 259.35 | 253.11 | 258.10 | 363,370 | +5.17(+2.04%) |
Feb 11, 2019 | 250.30 | 254.85 | 250.05 | 252.93 | 467,122 | +4.08(+1.64%) |
Feb 08, 2019 | 246.44 | 249.02 | 245.59 | 248.85 | 278,000 | +0.82(+0.33%) |
Feb 07, 2019 | 251.51 | 252.64 | 246.70 | 248.03 | 225,593 | -4.67(-1.85%) |
Feb 06, 2019 | 250.14 | 253.36 | 248.43 | 252.70 | 206,804 | +2.55(+1.02%) |
Feb 05, 2019 | 250.85 | 253.20 | 249.73 | 250.15 | 168,518 | -0.55(-0.22%) |
Feb 04, 2019 | 251.38 | 251.38 | 247.90 | 250.70 | 186,860 | -0.42(-0.17%) |
Feb 01, 2019 | 249.75 | 252.62 | 248.08 | 251.12 | 264,300 | +1.25(+0.50%) |
Jan 31, 2019 | 244.56 | 250.11 | 243.74 | 249.87 | 216,057 | +4.89(+2.00%) |
Jan 30, 2019 | 240.00 | 245.10 | 238.48 | 244.98 | 198,164 | +5.68(+2.37%) |
Jan 29, 2019 | 238.04 | 241.90 | 238.01 | 239.30 | 183,725 | +1.23(+0.52%) |
Jan 28, 2019 | 237.86 | 238.21 | 235.52 | 238.07 | 124,836 | -2.24(-0.93%) |
Jan 25, 2019 | 238.55 | 240.68 | 236.53 | 240.31 | 206,800 | +3.24(+1.37%) |
Jan 24, 2019 | 237.00 | 239.03 | 236.29 | 237.07 | 146,736 | -0.02(-0.01%) |
Jan 23, 2019 | 236.31 | 237.71 | 233.18 | 237.09 | 162,784 | +1.57(+0.67%) |
Jan 22, 2019 | 238.87 | 240.90 | 234.29 | 235.52 | 167,158 | -4.13(-1.72%) |
Jan 18, 2019 | 239.81 | 242.55 | 237.89 | 239.65 | 321,100 | +1.81(+0.76%) |
Jan 17, 2019 | 236.23 | 239.65 | 235.44 | 237.84 | 248,192 | +1.28(+0.54%) |
Jan 16, 2019 | 238.75 | 240.53 | 236.32 | 236.56 | 204,561 | -1.34(-0.56%) |
Jan 15, 2019 | 236.68 | 239.28 | 236.68 | 237.90 | 276,609 | +1.53(+0.65%) |
Jan 14, 2019 | 238.50 | 239.45 | 236.37 | 236.37 | 259,502 | -5.05(-2.09%) |
Jan 11, 2019 | 240.30 | 242.00 | 238.20 | 241.42 | 127,800 | +0.55(+0.23%) |
Jan 10, 2019 | 235.88 | 242.15 | 235.68 | 240.87 | 216,735 | +3.50(+1.47%) |
Jan 09, 2019 | 236.61 | 241.40 | 236.61 | 237.37 | 264,606 | +1.84(+0.78%) |
Jan 08, 2019 | 235.00 | 236.91 | 232.48 | 235.53 | 234,372 | +1.86(+0.80%) |
Jan 07, 2019 | 227.52 | 234.82 | 227.26 | 233.67 | 349,168 | +7.39(+3.27%) |
Jan 04, 2019 | 224.50 | 228.34 | 224.11 | 226.28 | 446,700 | +1.98(+0.88%) |
Jan 03, 2019 | 228.18 | 231.26 | 223.89 | 224.30 | 172,145 | -3.78(-1.66%) |
Jan 02, 2019 | 229.73 | 231.23 | 226.73 | 228.08 | 165,788 | -4.14(-1.78%) |
Dec 31, 2018 | 231.32 | 233.69 | 227.50 | 232.22 | 165,100 | +2.56(+1.11%) |
Dec 28, 2018 | 231.34 | 234.47 | 228.20 | 229.66 | 107,600 | -0.22(-0.10%) |
Dec 27, 2018 | 224.94 | 229.88 | 222.67 | 229.88 | 149,322 | +2.45(+1.08%) |
Dec 26, 2018 | 221.00 | 227.75 | 220.05 | 227.43 | 202,705 | +7.33(+3.33%) |
Dec 24, 2018 | 224.54 | 224.54 | 220.10 | 220.10 | 45,100 | -5.35(-2.37%) |
Dec 21, 2018 | 231.62 | 232.00 | 224.81 | 225.45 | 222,600 | -5.59(-2.42%) |
Dec 20, 2018 | 233.92 | 236.93 | 228.65 | 231.04 | 133,227 | -3.89(-1.66%) |
Dec 19, 2018 | 240.43 | 243.36 | 232.08 | 234.93 | 264,316 | -5.02(-2.09%) |
Dec 18, 2018 | 244.40 | 247.19 | 237.04 | 239.95 | 140,620 | -3.07(-1.26%) |
Dec 17, 2018 | 247.58 | 249.37 | 241.56 | 243.02 | 170,808 | -4.80(-1.94%) |
Dec 14, 2018 | 248.04 | 249.94 | 246.76 | 247.82 | 191,900 | -2.46(-0.98%) |
Dec 13, 2018 | 255.30 | 255.52 | 246.82 | 250.28 | 198,528 | -3.97(-1.56%) |
Dec 12, 2018 | 256.11 | 259.62 | 253.76 | 254.25 | 189,027 | +2.19(+0.87%) |
Dec 11, 2018 | 254.81 | 256.43 | 250.55 | 252.06 | 243,768 | +0.36(+0.14%) |
Dec 10, 2018 | 255.98 | 255.98 | 250.19 | 251.70 | 243,439 | -4.53(-1.77%) |
Dec 07, 2018 | 262.96 | 264.13 | 255.66 | 256.23 | 263,100 | -6.75(-2.57%) |
Dec 06, 2018 | 262.52 | 264.05 | 259.45 | 262.98 | 237,467 | -3.42(-1.28%) |
Dec 04, 2018 | 277.85 | 277.85 | 265.72 | 266.40 | 213,900 | -11.05(-3.98%) |