Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 238.19 | 238.99 | 234.49 | 237.31 | 1,107,288 | -1.48(-0.62%) |
Feb 27, 2019 | 237.82 | 241.27 | 237.54 | 238.79 | 600,827 | -0.28(-0.12%) |
Feb 26, 2019 | 242.06 | 243.89 | 238.34 | 239.08 | 1,054,842 | -2.96(-1.22%) |
Feb 25, 2019 | 247.65 | 248.06 | 239.81 | 242.04 | 1,302,426 | -4.51(-1.83%) |
Feb 22, 2019 | 238.50 | 248.62 | 238.50 | 246.55 | 1,887,531 | +7.28(+3.04%) |
Feb 21, 2019 | 247.28 | 248.15 | 236.44 | 239.27 | 4,099,682 | -24.10(-9.15%) |
Feb 20, 2019 | 264.50 | 265.24 | 261.32 | 263.36 | 1,115,448 | -0.70(-0.27%) |
Feb 19, 2019 | 264.88 | 266.34 | 260.72 | 264.06 | 983,809 | -2.29(-0.86%) |
Feb 15, 2019 | 272.43 | 273.90 | 264.18 | 266.35 | 870,696 | -5.23(-1.93%) |
Feb 14, 2019 | 271.06 | 275.93 | 270.33 | 271.58 | 921,916 | -1.53(-0.56%) |
Feb 13, 2019 | 272.09 | 274.05 | 268.82 | 273.11 | 501,501 | +1.50(+0.55%) |
Feb 12, 2019 | 279.83 | 281.02 | 271.00 | 271.61 | 771,177 | -7.23(-2.59%) |
Feb 11, 2019 | 275.36 | 279.47 | 273.78 | 278.84 | 649,656 | +4.44(+1.62%) |
Feb 08, 2019 | 270.83 | 276.48 | 270.67 | 274.40 | 608,345 | +1.20(+0.44%) |
Feb 07, 2019 | 271.26 | 273.72 | 267.12 | 273.20 | 396,288 | +0.94(+0.35%) |
Feb 06, 2019 | 274.25 | 280.46 | 271.17 | 272.25 | 670,123 | -1.32(-0.48%) |
Feb 05, 2019 | 265.88 | 273.85 | 265.88 | 273.58 | 527,001 | +7.77(+2.92%) |
Feb 04, 2019 | 263.06 | 266.16 | 263.00 | 265.80 | 549,746 | +2.53(+0.96%) |
Feb 01, 2019 | 266.61 | 269.03 | 262.52 | 263.27 | 722,549 | -5.05(-1.88%) |
Jan 31, 2019 | 261.35 | 269.52 | 260.51 | 268.32 | 758,728 | +6.31(+2.41%) |
Jan 30, 2019 | 261.81 | 266.31 | 260.13 | 262.01 | 633,453 | +2.09(+0.80%) |
Jan 29, 2019 | 263.60 | 263.83 | 258.04 | 259.92 | 711,619 | -4.67(-1.77%) |
Jan 28, 2019 | 266.44 | 267.22 | 260.28 | 264.59 | 791,995 | -4.13(-1.54%) |
Jan 25, 2019 | 265.04 | 269.43 | 263.85 | 268.72 | 962,588 | +6.88(+2.63%) |
Jan 24, 2019 | 259.03 | 263.99 | 255.82 | 261.84 | 1,041,783 | +3.52(+1.36%) |
Jan 23, 2019 | 251.62 | 258.52 | 249.68 | 258.32 | 687,144 | +9.20(+3.69%) |
Jan 22, 2019 | 250.96 | 253.30 | 247.00 | 249.12 | 1,261,599 | -3.81(-1.51%) |
Jan 18, 2019 | 251.16 | 253.44 | 246.31 | 252.93 | 1,280,455 | +8.06(+3.29%) |
Jan 17, 2019 | 231.38 | 244.88 | 230.27 | 244.87 | 1,487,253 | +11.43(+4.90%) |
Jan 16, 2019 | 234.25 | 236.64 | 230.76 | 233.44 | 494,540 | -0.98(-0.42%) |
Jan 15, 2019 | 231.10 | 236.11 | 229.68 | 234.42 | 615,961 | +3.52(+1.52%) |
Jan 14, 2019 | 234.59 | 234.59 | 229.80 | 230.91 | 704,134 | -4.56(-1.94%) |
Jan 11, 2019 | 233.56 | 238.26 | 233.23 | 235.47 | 457,554 | +2.65(+1.14%) |
Jan 10, 2019 | 232.17 | 235.87 | 230.86 | 232.82 | 497,235 | -0.38(-0.16%) |
Jan 09, 2019 | 228.74 | 237.70 | 228.74 | 233.19 | 754,160 | +4.14(+1.81%) |
Jan 08, 2019 | 235.58 | 236.25 | 225.53 | 229.05 | 830,080 | -3.99(-1.71%) |
Jan 07, 2019 | 231.10 | 238.26 | 228.86 | 233.04 | 600,426 | +2.68(+1.16%) |
Jan 04, 2019 | 229.03 | 232.03 | 226.36 | 230.37 | 428,263 | +3.70(+1.63%) |
Jan 03, 2019 | 229.56 | 231.26 | 226.08 | 226.67 | 630,848 | -3.41(-1.48%) |
Jan 02, 2019 | 232.25 | 232.25 | 227.19 | 230.08 | 470,286 | -4.44(-1.89%) |
Dec 31, 2018 | 238.44 | 240.64 | 233.08 | 234.52 | 468,657 | -1.85(-0.78%) |
Dec 28, 2018 | 236.40 | 239.24 | 233.46 | 236.37 | 427,417 | +1.40(+0.60%) |
Dec 27, 2018 | 229.97 | 235.10 | 228.11 | 234.97 | 436,719 | -0.42(-0.18%) |
Dec 26, 2018 | 221.94 | 235.47 | 221.94 | 235.39 | 436,847 | +13.77(+6.21%) |
Dec 24, 2018 | 223.87 | 226.16 | 219.81 | 221.62 | 263,514 | -4.86(-2.15%) |
Dec 21, 2018 | 225.08 | 232.31 | 223.42 | 226.48 | 1,092,124 | +3.88(+1.74%) |
Dec 20, 2018 | 225.59 | 228.45 | 218.72 | 222.60 | 813,292 | -3.77(-1.67%) |
Dec 19, 2018 | 230.53 | 234.25 | 223.90 | 226.38 | 511,124 | -4.98(-2.15%) |
Dec 18, 2018 | 229.85 | 232.34 | 225.54 | 231.36 | 669,921 | +2.33(+1.02%) |
Dec 17, 2018 | 233.76 | 233.76 | 225.85 | 229.03 | 644,128 | -6.45(-2.74%) |
Dec 14, 2018 | 234.38 | 239.11 | 231.73 | 235.48 | 558,328 | -1.09(-0.46%) |
Dec 13, 2018 | 235.62 | 240.02 | 235.00 | 236.57 | 539,939 | +0.97(+0.41%) |
Dec 12, 2018 | 240.69 | 241.49 | 234.75 | 235.60 | 678,639 | -2.19(-0.92%) |
Dec 11, 2018 | 244.45 | 244.45 | 235.38 | 237.79 | 583,812 | -3.03(-1.26%) |
Dec 10, 2018 | 241.49 | 242.27 | 234.10 | 240.81 | 634,112 | -2.94(-1.20%) |
Dec 07, 2018 | 249.68 | 252.35 | 242.61 | 243.75 | 458,140 | -7.62(-3.03%) |
Dec 06, 2018 | 248.17 | 251.76 | 242.15 | 251.37 | 729,704 | +0.36(+0.14%) |
Dec 04, 2018 | 261.41 | 262.34 | 248.30 | 251.01 | 600,468 | -9.76(-3.74%) |