Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 292.69 | 296.75 | 285.35 | 288.26 | 2,886,289 | -5.12(-1.74%) |
Feb 27, 2019 | 302.08 | 302.87 | 291.61 | 293.38 | 2,732,258 | -10.88(-3.58%) |
Feb 26, 2019 | 300.23 | 304.39 | 300.23 | 304.25 | 1,561,160 | +2.89(+0.96%) |
Feb 25, 2019 | 304.47 | 304.80 | 301.12 | 301.36 | 1,632,654 | -2.29(-0.75%) |
Feb 22, 2019 | 298.39 | 304.05 | 296.71 | 303.65 | 1,301,270 | +5.26(+1.76%) |
Feb 21, 2019 | 300.22 | 300.22 | 296.05 | 298.39 | 1,060,488 | -1.58(-0.53%) |
Feb 20, 2019 | 298.21 | 300.67 | 297.19 | 299.97 | 1,026,152 | +1.29(+0.43%) |
Feb 19, 2019 | 298.10 | 299.62 | 297.45 | 298.68 | 1,065,405 | +0.02(+0.01%) |
Feb 15, 2019 | 297.98 | 298.91 | 295.97 | 298.66 | 1,203,411 | +3.27(+1.11%) |
Feb 14, 2019 | 292.99 | 296.44 | 291.40 | 295.39 | 844,767 | +2.37(+0.81%) |
Feb 13, 2019 | 294.14 | 296.66 | 291.82 | 293.02 | 1,199,270 | -0.71(-0.24%) |
Feb 12, 2019 | 291.07 | 294.36 | 289.00 | 293.73 | 1,087,400 | +4.09(+1.41%) |
Feb 11, 2019 | 292.00 | 292.81 | 287.18 | 289.64 | 1,082,534 | -1.99(-0.68%) |
Feb 08, 2019 | 293.87 | 294.69 | 288.54 | 291.63 | 1,810,594 | -3.64(-1.23%) |
Feb 07, 2019 | 297.14 | 297.57 | 292.94 | 295.27 | 1,122,504 | -3.17(-1.06%) |
Feb 06, 2019 | 290.31 | 298.68 | 289.79 | 298.45 | 1,831,214 | +7.49(+2.57%) |
Feb 05, 2019 | 292.35 | 294.49 | 289.87 | 290.96 | 1,460,500 | -0.63(-0.22%) |
Feb 04, 2019 | 290.97 | 291.70 | 287.87 | 291.59 | 1,229,202 | +0.88(+0.30%) |
Feb 01, 2019 | 288.76 | 292.10 | 287.39 | 290.71 | 2,549,959 | +0.28(+0.10%) |
Jan 31, 2019 | 285.36 | 291.76 | 284.80 | 290.43 | 3,558,108 | +5.21(+1.83%) |
Jan 30, 2019 | 279.83 | 293.30 | 278.45 | 285.22 | 4,671,712 | +23.82(+9.11%) |
Jan 29, 2019 | 258.67 | 262.09 | 256.50 | 261.40 | 1,504,443 | +2.59(+1.00%) |
Jan 28, 2019 | 259.67 | 260.28 | 257.40 | 258.81 | 1,373,590 | -2.56(-0.98%) |
Jan 25, 2019 | 257.13 | 261.66 | 256.53 | 261.37 | 2,091,546 | +6.79(+2.67%) |
Jan 24, 2019 | 257.37 | 258.16 | 253.48 | 254.58 | 1,822,495 | -2.40(-0.93%) |
Jan 23, 2019 | 254.52 | 257.30 | 253.26 | 256.98 | 1,364,288 | +3.38(+1.33%) |
Jan 22, 2019 | 254.60 | 256.68 | 251.50 | 253.60 | 1,402,397 | -1.49(-0.58%) |
Jan 18, 2019 | 253.31 | 255.78 | 251.52 | 255.08 | 1,649,513 | +4.06(+1.62%) |
Jan 17, 2019 | 250.95 | 252.83 | 250.06 | 251.03 | 1,251,481 | -0.03(-0.01%) |
Jan 16, 2019 | 249.60 | 252.09 | 248.91 | 251.06 | 1,341,896 | +1.50(+0.60%) |
Jan 15, 2019 | 244.42 | 250.42 | 243.17 | 249.55 | 1,520,378 | +5.01(+2.05%) |
Jan 14, 2019 | 245.37 | 246.92 | 243.86 | 244.54 | 1,637,536 | -1.46(-0.59%) |
Jan 11, 2019 | 241.34 | 246.28 | 240.84 | 246.00 | 1,494,379 | +4.19(+1.73%) |
Jan 10, 2019 | 241.06 | 243.50 | 240.08 | 241.81 | 1,779,317 | +0.88(+0.37%) |
Jan 09, 2019 | 240.54 | 244.42 | 240.39 | 240.93 | 1,521,122 | +1.81(+0.76%) |
Jan 08, 2019 | 242.37 | 245.72 | 231.18 | 239.11 | 3,301,657 | -0.85(-0.36%) |
Jan 07, 2019 | 239.56 | 242.62 | 238.91 | 239.97 | 1,544,343 | +0.42(+0.18%) |
Jan 04, 2019 | 239.64 | 243.12 | 238.83 | 239.54 | 1,864,635 | +1.43(+0.60%) |
Jan 03, 2019 | 245.87 | 246.23 | 237.80 | 238.12 | 2,250,908 | -6.33(-2.59%) |
Jan 02, 2019 | 247.69 | 248.19 | 240.47 | 244.44 | 2,274,614 | -7.29(-2.90%) |
Dec 31, 2018 | 248.92 | 251.99 | 247.50 | 251.74 | 1,020,526 | +3.40(+1.37%) |
Dec 28, 2018 | 251.36 | 252.17 | 247.32 | 248.34 | 1,047,651 | -1.72(-0.69%) |
Dec 27, 2018 | 246.29 | 250.06 | 240.31 | 250.06 | 1,512,344 | +1.42(+0.57%) |
Dec 26, 2018 | 239.14 | 248.90 | 237.91 | 248.64 | 1,694,702 | +9.97(+4.18%) |
Dec 24, 2018 | 239.73 | 241.24 | 236.34 | 238.67 | 1,057,458 | -2.84(-1.17%) |
Dec 21, 2018 | 240.34 | 248.38 | 238.57 | 241.51 | 3,109,569 | -0.14(-0.06%) |
Dec 20, 2018 | 246.34 | 247.02 | 239.69 | 241.65 | 2,893,957 | -5.27(-2.14%) |
Dec 19, 2018 | 248.40 | 252.55 | 244.87 | 246.93 | 1,886,047 | -1.68(-0.67%) |
Dec 18, 2018 | 256.17 | 257.76 | 245.38 | 248.60 | 2,346,649 | -7.03(-2.75%) |
Dec 17, 2018 | 257.09 | 260.17 | 254.06 | 255.63 | 2,273,212 | -8.52(-3.23%) |
Dec 14, 2018 | 268.01 | 269.92 | 260.41 | 264.15 | 1,363,970 | -4.67(-1.74%) |
Dec 13, 2018 | 268.45 | 271.03 | 267.08 | 268.82 | 1,507,471 | +1.81(+0.68%) |
Dec 12, 2018 | 268.70 | 271.23 | 266.64 | 267.01 | 1,274,779 | +2.22(+0.84%) |
Dec 11, 2018 | 268.15 | 271.17 | 263.38 | 264.78 | 1,426,861 | -0.40(-0.15%) |
Dec 10, 2018 | 268.39 | 269.34 | 259.15 | 265.19 | 1,769,915 | -3.71(-1.38%) |
Dec 07, 2018 | 274.01 | 276.36 | 267.25 | 268.89 | 1,747,893 | -6.60(-2.39%) |
Dec 06, 2018 | 277.66 | 279.54 | 263.57 | 275.49 | 2,391,684 | -5.28(-1.88%) |
Dec 04, 2018 | 283.92 | 288.10 | 279.48 | 280.77 | 2,824,756 | -2.47(-0.87%) |