Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 306.02 | 315.16 | 304.30 | 312.49 | 755,884 | +5.38(+1.75%) |
Feb 27, 2019 | 307.48 | 309.47 | 305.12 | 307.11 | 642,921 | -2.89(-0.93%) |
Feb 26, 2019 | 308.65 | 311.02 | 308.18 | 310.00 | 508,117 | +0.95(+0.31%) |
Feb 25, 2019 | 311.54 | 313.63 | 308.03 | 309.05 | 546,041 | -1.67(-0.54%) |
Feb 22, 2019 | 309.63 | 310.93 | 308.00 | 310.72 | 580,700 | +2.70(+0.88%) |
Feb 21, 2019 | 306.28 | 309.70 | 304.11 | 308.02 | 671,530 | +1.71(+0.56%) |
Feb 20, 2019 | 304.63 | 307.50 | 303.01 | 306.31 | 526,971 | +1.66(+0.54%) |
Feb 19, 2019 | 304.10 | 305.82 | 299.76 | 304.65 | 1,038,415 | -1.71(-0.56%) |
Feb 15, 2019 | 307.42 | 308.52 | 305.44 | 306.36 | 565,500 | +1.36(+0.45%) |
Feb 14, 2019 | 302.68 | 307.59 | 300.92 | 305.00 | 1,257,928 | +1.05(+0.35%) |
Feb 13, 2019 | 304.16 | 304.83 | 299.72 | 303.95 | 622,060 | +1.45(+0.48%) |
Feb 12, 2019 | 301.23 | 305.00 | 300.73 | 302.50 | 535,147 | +4.40(+1.48%) |
Feb 11, 2019 | 296.25 | 302.33 | 296.25 | 298.10 | 668,139 | +2.04(+0.69%) |
Feb 08, 2019 | 291.58 | 296.48 | 289.25 | 296.06 | 782,000 | +2.42(+0.82%) |
Feb 07, 2019 | 291.18 | 294.57 | 288.09 | 293.64 | 463,682 | +0.19(+0.06%) |
Feb 06, 2019 | 293.57 | 295.95 | 288.05 | 293.45 | 506,765 | -0.59(-0.20%) |
Feb 05, 2019 | 290.50 | 296.56 | 288.68 | 294.04 | 998,769 | +5.00(+1.73%) |
Feb 04, 2019 | 289.76 | 289.76 | 282.90 | 289.04 | 764,519 | -2.32(-0.80%) |
Feb 01, 2019 | 292.38 | 293.39 | 288.01 | 291.36 | 519,400 | -0.56(-0.19%) |
Jan 31, 2019 | 288.66 | 294.07 | 286.04 | 291.92 | 491,600 | +3.32(+1.15%) |
Jan 30, 2019 | 290.28 | 290.99 | 286.40 | 288.60 | 538,984 | -0.22(-0.08%) |
Jan 29, 2019 | 290.37 | 290.40 | 286.13 | 288.82 | 516,739 | -1.46(-0.50%) |
Jan 28, 2019 | 291.00 | 291.50 | 286.33 | 290.28 | 554,787 | -0.44(-0.15%) |
Jan 25, 2019 | 291.10 | 293.66 | 287.63 | 290.72 | 570,700 | +2.73(+0.95%) |
Jan 24, 2019 | 289.61 | 289.70 | 286.12 | 287.99 | 353,447 | -0.21(-0.07%) |
Jan 23, 2019 | 289.41 | 292.04 | 286.13 | 288.20 | 630,767 | -0.65(-0.23%) |
Jan 22, 2019 | 288.10 | 294.44 | 285.82 | 288.85 | 846,062 | -2.65(-0.91%) |
Jan 18, 2019 | 286.28 | 292.22 | 286.08 | 291.50 | 990,400 | +7.60(+2.68%) |
Jan 17, 2019 | 280.19 | 284.34 | 280.00 | 283.90 | 679,659 | +1.89(+0.67%) |
Jan 16, 2019 | 277.76 | 282.18 | 277.51 | 282.01 | 472,999 | +3.52(+1.26%) |
Jan 15, 2019 | 274.97 | 280.52 | 273.31 | 278.49 | 570,855 | +3.59(+1.31%) |
Jan 14, 2019 | 282.06 | 282.93 | 274.89 | 274.90 | 928,189 | -9.21(-3.24%) |
Jan 11, 2019 | 276.81 | 284.38 | 275.87 | 284.11 | 893,300 | +7.08(+2.56%) |
Jan 10, 2019 | 274.80 | 277.71 | 269.29 | 277.03 | 965,600 | -4.16(-1.48%) |
Jan 09, 2019 | 275.82 | 282.10 | 274.92 | 281.19 | 707,414 | +5.19(+1.88%) |
Jan 08, 2019 | 271.92 | 276.50 | 267.43 | 276.00 | 919,771 | +5.00(+1.85%) |
Jan 07, 2019 | 256.97 | 271.15 | 256.97 | 271.00 | 1,247,689 | +15.97(+6.26%) |
Jan 04, 2019 | 247.08 | 258.48 | 246.00 | 255.03 | 864,500 | +11.67(+4.80%) |
Jan 03, 2019 | 245.83 | 247.00 | 240.13 | 243.36 | 868,335 | -4.61(-1.86%) |
Jan 02, 2019 | 239.96 | 249.40 | 239.31 | 247.97 | 1,054,988 | +3.13(+1.28%) |
Dec 31, 2018 | 240.35 | 244.86 | 239.56 | 244.84 | 719,700 | +5.39(+2.25%) |
Dec 28, 2018 | 243.50 | 247.09 | 238.17 | 239.45 | 636,900 | -2.82(-1.16%) |
Dec 27, 2018 | 238.77 | 242.50 | 233.85 | 242.27 | 669,599 | +0.07(+0.03%) |
Dec 26, 2018 | 230.74 | 242.42 | 229.49 | 242.20 | 1,014,101 | +13.14(+5.74%) |
Dec 24, 2018 | 228.65 | 234.29 | 224.43 | 229.06 | 659,900 | -1.43(-0.62%) |
Dec 21, 2018 | 235.19 | 238.15 | 229.26 | 230.49 | 1,695,400 | -3.52(-1.50%) |
Dec 20, 2018 | 237.85 | 241.10 | 230.21 | 234.01 | 1,092,394 | -5.22(-2.18%) |
Dec 19, 2018 | 243.86 | 247.14 | 237.75 | 239.23 | 1,267,171 | -1.68(-0.70%) |
Dec 18, 2018 | 244.86 | 248.95 | 237.55 | 240.91 | 1,029,961 | -1.04(-0.43%) |
Dec 17, 2018 | 245.56 | 248.51 | 240.50 | 241.95 | 892,260 | -4.90(-1.99%) |
Dec 14, 2018 | 249.20 | 251.68 | 246.04 | 246.85 | 910,200 | -4.67(-1.86%) |
Dec 13, 2018 | 255.73 | 256.24 | 250.53 | 251.52 | 817,560 | -3.63(-1.42%) |
Dec 12, 2018 | 251.46 | 257.49 | 248.54 | 255.15 | 1,135,068 | +7.29(+2.94%) |
Dec 11, 2018 | 255.00 | 256.93 | 246.56 | 247.86 | 1,156,437 | -3.24(-1.29%) |
Dec 10, 2018 | 251.93 | 254.10 | 242.74 | 251.10 | 2,690,451 | -3.37(-1.32%) |
Dec 07, 2018 | 271.45 | 276.11 | 252.00 | 254.47 | 4,231,000 | -38.45(-13.13%) |
Dec 06, 2018 | 285.00 | 293.55 | 281.78 | 292.92 | 1,742,343 | +1.79(+0.61%) |
Dec 04, 2018 | 304.78 | 308.40 | 289.21 | 291.13 | 1,653,400 | -15.36(-5.01%) |