Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 272.99 | 274.50 | 269.95 | 271.92 | 430,773 | -2.52(-0.92%) |
Feb 27, 2019 | 273.66 | 275.10 | 271.50 | 274.44 | 169,285 | +1.13(+0.41%) |
Feb 26, 2019 | 275.35 | 276.97 | 273.12 | 273.31 | 204,020 | -1.79(-0.65%) |
Feb 25, 2019 | 273.29 | 277.23 | 273.29 | 275.10 | 267,471 | +1.51(+0.55%) |
Feb 22, 2019 | 273.64 | 274.74 | 271.86 | 273.59 | 175,828 | +0.67(+0.25%) |
Feb 21, 2019 | 273.59 | 275.19 | 272.16 | 272.92 | 305,394 | -0.99(-0.36%) |
Feb 20, 2019 | 273.13 | 276.60 | 272.34 | 273.91 | 257,043 | +0.90(+0.33%) |
Feb 19, 2019 | 270.16 | 273.27 | 268.15 | 273.01 | 235,920 | +2.29(+0.85%) |
Feb 15, 2019 | 270.72 | 270.72 | 270.72 | 0 | +2.56(+0.95%) | |
Feb 14, 2019 | 260.00 | 269.20 | 259.99 | 268.16 | 296,112 | +6.44(+2.46%) |
Feb 13, 2019 | 264.99 | 265.05 | 261.44 | 261.72 | 351,172 | -2.64(-1.00%) |
Feb 12, 2019 | 266.20 | 266.20 | 261.80 | 264.36 | 260,049 | +0.97(+0.37%) |
Feb 11, 2019 | 267.11 | 269.24 | 261.79 | 263.39 | 251,035 | -2.40(-0.90%) |
Feb 08, 2019 | 266.67 | 267.65 | 264.84 | 265.79 | 228,320 | -1.32(-0.49%) |
Feb 07, 2019 | 266.12 | 267.80 | 263.65 | 267.11 | 209,480 | +0.98(+0.37%) |
Feb 06, 2019 | 267.99 | 269.65 | 265.65 | 266.13 | 228,337 | -1.87(-0.70%) |
Feb 05, 2019 | 268.57 | 270.06 | 267.14 | 268.00 | 320,675 | +0.18(+0.07%) |
Feb 04, 2019 | 267.92 | 268.66 | 266.62 | 267.82 | 292,783 | +0.71(+0.27%) |
Feb 01, 2019 | 269.89 | 269.90 | 265.78 | 267.11 | 301,539 | -2.20(-0.82%) |
Jan 31, 2019 | 271.50 | 272.08 | 268.12 | 269.31 | 305,507 | -2.01(-0.74%) |
Jan 30, 2019 | 274.00 | 274.27 | 271.27 | 271.32 | 375,865 | -1.18(-0.43%) |
Jan 29, 2019 | 271.50 | 272.95 | 266.90 | 272.50 | 361,295 | +3.49(+1.30%) |
Jan 28, 2019 | 269.88 | 269.88 | 265.98 | 269.01 | 340,058 | -2.49(-0.92%) |
Jan 25, 2019 | 270.00 | 273.68 | 269.55 | 271.50 | 315,625 | +1.85(+0.69%) |
Jan 24, 2019 | 270.09 | 271.25 | 265.04 | 269.65 | 616,414 | +7.74(+2.96%) |
Jan 23, 2019 | 263.98 | 263.99 | 259.76 | 261.91 | 295,639 | +0.27(+0.10%) |
Jan 22, 2019 | 260.00 | 263.02 | 260.00 | 261.64 | 322,656 | -1.63(-0.62%) |
Jan 21, 2019 | 262.77 | 263.72 | 260.14 | 263.27 | 73,837 | +1.55(+0.59%) |
Jan 18, 2019 | 260.47 | 263.39 | 260.47 | 261.72 | 442,925 | +2.63(+1.02%) |
Jan 17, 2019 | 257.22 | 259.93 | 255.10 | 259.09 | 340,469 | +2.40(+0.93%) |
Jan 16, 2019 | 258.37 | 260.91 | 254.44 | 256.69 | 311,228 | -0.25(-0.10%) |
Jan 15, 2019 | 258.23 | 259.70 | 255.43 | 256.94 | 269,179 | -0.27(-0.10%) |
Jan 14, 2019 | 250.84 | 257.56 | 250.00 | 257.21 | 279,048 | +6.26(+2.49%) |
Jan 11, 2019 | 253.00 | 253.36 | 250.69 | 250.95 | 268,827 | -0.42(-0.17%) |
Jan 10, 2019 | 251.56 | 252.89 | 249.00 | 251.37 | 352,629 | -0.62(-0.25%) |
Jan 09, 2019 | 250.28 | 253.38 | 247.78 | 251.99 | 386,208 | +2.67(+1.07%) |
Jan 08, 2019 | 247.14 | 252.00 | 247.14 | 249.32 | 451,523 | +4.22(+1.72%) |
Jan 07, 2019 | 242.92 | 246.95 | 239.65 | 245.10 | 448,428 | +2.85(+1.18%) |
Jan 04, 2019 | 238.16 | 243.47 | 238.11 | 242.25 | 349,201 | +6.76(+2.87%) |
Jan 03, 2019 | 240.96 | 242.28 | 235.00 | 235.49 | 392,446 | -7.50(-3.09%) |
Jan 02, 2019 | 237.20 | 243.64 | 236.25 | 242.99 | 377,928 | +0.75(+0.31%) |
Dec 31, 2018 | 242.24 | 242.24 | 242.24 | 0 | +0.81(+0.34%) | |
Dec 28, 2018 | 240.57 | 244.06 | 239.23 | 241.43 | 438,818 | +3.02(+1.27%) |
Dec 27, 2018 | 233.14 | 238.89 | 232.59 | 238.41 | 402,278 | +10.06(+4.41%) |
Dec 24, 2018 | 228.35 | 228.35 | 228.35 | 0 | -5.74(-2.45%) | |
Dec 21, 2018 | 235.82 | 239.24 | 233.73 | 234.09 | 1,046,331 | -1.47(-0.62%) |
Dec 20, 2018 | 241.40 | 242.56 | 230.00 | 235.56 | 557,307 | -6.70(-2.77%) |
Dec 19, 2018 | 247.25 | 249.94 | 241.60 | 242.26 | 402,259 | -4.11(-1.67%) |
Dec 18, 2018 | 241.03 | 248.75 | 241.03 | 246.37 | 478,122 | +4.21(+1.74%) |
Dec 17, 2018 | 245.12 | 245.13 | 240.49 | 242.16 | 381,284 | -3.05(-1.24%) |
Dec 14, 2018 | 252.20 | 254.00 | 244.55 | 245.21 | 395,662 | -8.95(-3.52%) |
Dec 13, 2018 | 258.68 | 259.13 | 253.33 | 254.16 | 334,220 | -2.20(-0.86%) |
Dec 12, 2018 | 259.78 | 260.24 | 255.86 | 256.36 | 265,990 | +0.02(+0.01%) |
Dec 11, 2018 | 258.81 | 262.37 | 254.83 | 256.34 | 377,888 | +1.21(+0.47%) |
Dec 10, 2018 | 252.42 | 255.56 | 249.25 | 255.13 | 354,088 | +3.13(+1.24%) |
Dec 07, 2018 | 264.19 | 264.80 | 251.46 | 252.00 | 481,795 | -10.00(-3.82%) |
Dec 06, 2018 | 265.20 | 266.38 | 261.00 | 262.00 | 479,656 | -6.71(-2.50%) |
Dec 05, 2018 | 266.33 | 271.05 | 266.33 | 268.71 | 216,449 | +3.57(+1.35%) |
Dec 04, 2018 | 274.97 | 274.97 | 260.35 | 265.14 | 598,173 | -10.92(-3.96%) |