Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 253.15 | 254.98 | 246.91 | 247.16 | 373,066 | -3.35(-1.34%) |
Feb 27, 2019 | 245.29 | 251.00 | 244.00 | 250.51 | 377,715 | +5.42(+2.21%) |
Feb 26, 2019 | 246.19 | 248.58 | 245.00 | 245.09 | 279,644 | -2.69(-1.09%) |
Feb 25, 2019 | 248.19 | 250.56 | 245.82 | 247.78 | 360,843 | +1.96(+0.80%) |
Feb 22, 2019 | 246.43 | 246.90 | 243.63 | 245.82 | 457,100 | +0.17(+0.07%) |
Feb 21, 2019 | 250.47 | 250.47 | 245.00 | 245.65 | 445,904 | -5.16(-2.06%) |
Feb 20, 2019 | 249.00 | 250.89 | 247.34 | 250.81 | 244,623 | +1.96(+0.79%) |
Feb 19, 2019 | 244.43 | 249.88 | 243.01 | 248.85 | 482,517 | +1.90(+0.77%) |
Feb 15, 2019 | 242.61 | 247.85 | 241.08 | 246.95 | 510,100 | +6.56(+2.73%) |
Feb 14, 2019 | 240.70 | 242.91 | 238.72 | 240.39 | 430,434 | -3.73(-1.53%) |
Feb 13, 2019 | 243.84 | 245.35 | 241.47 | 244.12 | 528,725 | +1.99(+0.82%) |
Feb 12, 2019 | 240.67 | 245.82 | 240.67 | 242.13 | 456,378 | +3.38(+1.42%) |
Feb 11, 2019 | 234.55 | 239.11 | 234.32 | 238.75 | 444,264 | +5.53(+2.37%) |
Feb 08, 2019 | 234.89 | 236.89 | 229.10 | 233.22 | 401,600 | -2.91(-1.23%) |
Feb 07, 2019 | 237.39 | 241.81 | 232.88 | 236.13 | 395,255 | -0.70(-0.30%) |
Feb 06, 2019 | 235.10 | 237.48 | 234.35 | 236.83 | 394,920 | +1.00(+0.42%) |
Feb 05, 2019 | 239.52 | 239.54 | 234.49 | 235.83 | 441,316 | -3.73(-1.56%) |
Feb 04, 2019 | 238.63 | 240.00 | 237.28 | 239.56 | 401,391 | +1.28(+0.54%) |
Feb 01, 2019 | 234.83 | 239.76 | 234.44 | 238.28 | 449,500 | +4.90(+2.10%) |
Jan 31, 2019 | 238.44 | 241.33 | 229.01 | 233.38 | 784,716 | -6.62(-2.76%) |
Jan 30, 2019 | 242.62 | 244.98 | 238.74 | 240.00 | 566,430 | -0.68(-0.28%) |
Jan 29, 2019 | 242.34 | 244.31 | 239.15 | 240.68 | 698,737 | -2.96(-1.21%) |
Jan 28, 2019 | 239.39 | 244.02 | 235.01 | 243.64 | 776,987 | +1.55(+0.64%) |
Jan 25, 2019 | 239.00 | 244.43 | 228.67 | 242.09 | 1,257,100 | +13.73(+6.01%) |
Jan 24, 2019 | 225.61 | 229.09 | 221.00 | 228.36 | 886,375 | +3.02(+1.34%) |
Jan 23, 2019 | 228.51 | 228.58 | 221.94 | 225.34 | 508,833 | -0.40(-0.18%) |
Jan 22, 2019 | 228.43 | 230.34 | 224.56 | 225.74 | 552,055 | -5.25(-2.27%) |
Jan 18, 2019 | 227.72 | 232.63 | 224.14 | 230.99 | 553,100 | +5.62(+2.49%) |
Jan 17, 2019 | 224.34 | 226.84 | 219.75 | 225.37 | 602,874 | +0.60(+0.27%) |
Jan 16, 2019 | 220.82 | 227.46 | 219.36 | 224.77 | 693,301 | +6.06(+2.77%) |
Jan 15, 2019 | 214.93 | 219.89 | 212.17 | 218.71 | 595,847 | +2.98(+1.38%) |
Jan 14, 2019 | 211.65 | 218.46 | 211.65 | 215.73 | 443,209 | +0.46(+0.21%) |
Jan 11, 2019 | 210.19 | 216.38 | 209.40 | 215.27 | 486,000 | +2.80(+1.32%) |
Jan 10, 2019 | 208.66 | 213.97 | 206.97 | 212.47 | 516,715 | +1.72(+0.82%) |
Jan 09, 2019 | 208.39 | 212.98 | 206.56 | 210.75 | 652,692 | +3.69(+1.78%) |
Jan 08, 2019 | 206.78 | 208.28 | 201.67 | 207.06 | 527,239 | +2.02(+0.99%) |
Jan 07, 2019 | 201.72 | 210.01 | 199.39 | 205.04 | 821,820 | +4.63(+2.31%) |
Jan 04, 2019 | 194.61 | 201.06 | 191.51 | 200.41 | 680,300 | +10.77(+5.68%) |
Jan 03, 2019 | 194.36 | 196.22 | 189.30 | 189.64 | 632,864 | -6.20(-3.17%) |
Jan 02, 2019 | 186.55 | 196.34 | 186.55 | 195.84 | 706,305 | +5.92(+3.12%) |
Dec 31, 2018 | 190.78 | 193.28 | 186.43 | 189.92 | 549,900 | +0.00(+0.00%) |
Dec 28, 2018 | 191.16 | 192.76 | 188.80 | 189.92 | 597,200 | -0.13(-0.07%) |
Dec 27, 2018 | 188.77 | 191.90 | 181.61 | 190.05 | 859,619 | -3.13(-1.62%) |
Dec 26, 2018 | 181.10 | 193.34 | 178.74 | 193.18 | 795,328 | +12.69(+7.03%) |
Dec 24, 2018 | 179.96 | 185.13 | 177.70 | 180.49 | 385,800 | -2.64(-1.44%) |
Dec 21, 2018 | 184.88 | 191.70 | 182.77 | 183.13 | 1,343,900 | -1.98(-1.07%) |
Dec 20, 2018 | 184.69 | 189.22 | 183.04 | 185.11 | 714,133 | -1.28(-0.69%) |
Dec 19, 2018 | 189.96 | 195.25 | 184.75 | 186.39 | 773,016 | -3.25(-1.71%) |
Dec 18, 2018 | 193.18 | 196.59 | 188.32 | 189.64 | 807,820 | -3.12(-1.62%) |
Dec 17, 2018 | 190.27 | 197.19 | 189.14 | 192.76 | 709,185 | +1.05(+0.55%) |
Dec 14, 2018 | 192.86 | 197.26 | 190.88 | 191.71 | 730,600 | -4.42(-2.25%) |
Dec 13, 2018 | 204.76 | 205.73 | 195.26 | 196.13 | 892,824 | -7.90(-3.87%) |
Dec 12, 2018 | 204.92 | 206.21 | 200.16 | 204.03 | 686,378 | +3.13(+1.56%) |
Dec 11, 2018 | 207.27 | 209.58 | 198.68 | 200.90 | 733,677 | -3.30(-1.62%) |
Dec 10, 2018 | 205.01 | 207.68 | 197.71 | 204.20 | 905,648 | -1.60(-0.78%) |
Dec 07, 2018 | 218.81 | 221.57 | 203.49 | 205.80 | 1,344,700 | -13.35(-6.09%) |
Dec 06, 2018 | 231.30 | 231.99 | 207.51 | 219.15 | 2,512,175 | -21.28(-8.85%) |
Dec 04, 2018 | 253.61 | 255.11 | 237.44 | 240.43 | 1,166,100 | -15.55(-6.07%) |