Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 269.03 | 272.80 | 267.88 | 270.75 | 2,101,706 | +3.53(+1.32%) |
Feb 27, 2019 | 265.00 | 267.54 | 264.21 | 267.23 | 1,290,586 | +1.48(+0.56%) |
Feb 26, 2019 | 265.51 | 267.66 | 264.99 | 265.75 | 1,001,216 | -0.08(-0.03%) |
Feb 25, 2019 | 268.37 | 268.81 | 265.46 | 265.83 | 1,251,921 | -1.01(-0.38%) |
Feb 22, 2019 | 265.78 | 267.04 | 264.03 | 266.84 | 669,655 | +2.28(+0.86%) |
Feb 21, 2019 | 266.77 | 266.87 | 263.49 | 264.56 | 1,202,145 | -2.34(-0.88%) |
Feb 20, 2019 | 264.99 | 266.90 | 264.37 | 266.90 | 1,001,065 | +1.75(+0.66%) |
Feb 19, 2019 | 265.83 | 266.37 | 263.91 | 265.14 | 1,069,817 | -1.78(-0.67%) |
Feb 15, 2019 | 264.12 | 267.01 | 264.12 | 266.92 | 975,708 | +5.41(+2.07%) |
Feb 14, 2019 | 263.56 | 264.12 | 261.43 | 261.51 | 1,022,356 | -2.97(-1.12%) |
Feb 13, 2019 | 264.99 | 265.81 | 263.84 | 264.48 | 1,103,228 | +0.27(+0.10%) |
Feb 12, 2019 | 261.92 | 264.39 | 261.39 | 264.21 | 967,557 | +3.54(+1.36%) |
Feb 11, 2019 | 262.19 | 263.03 | 259.60 | 260.68 | 1,238,618 | -1.27(-0.48%) |
Feb 08, 2019 | 259.96 | 262.06 | 258.03 | 261.94 | 1,176,098 | +1.19(+0.46%) |
Feb 07, 2019 | 259.59 | 260.95 | 257.29 | 260.75 | 1,323,802 | +0.26(+0.10%) |
Feb 06, 2019 | 260.63 | 262.97 | 259.78 | 260.49 | 1,282,547 | +0.32(+0.12%) |
Feb 05, 2019 | 260.64 | 263.23 | 258.24 | 260.17 | 1,674,442 | +0.60(+0.23%) |
Feb 04, 2019 | 252.74 | 259.82 | 252.05 | 259.57 | 1,526,207 | +7.12(+2.82%) |
Feb 01, 2019 | 252.69 | 254.19 | 251.25 | 252.46 | 1,564,217 | +0.77(+0.31%) |
Jan 31, 2019 | 252.10 | 254.41 | 250.03 | 251.68 | 1,509,040 | -1.72(-0.68%) |
Jan 30, 2019 | 255.38 | 255.42 | 249.15 | 253.40 | 2,050,090 | -0.33(-0.13%) |
Jan 29, 2019 | 244.23 | 254.44 | 244.13 | 253.73 | 2,344,896 | +3.63(+1.45%) |
Jan 28, 2019 | 247.61 | 250.57 | 245.78 | 250.10 | 1,341,809 | +0.72(+0.29%) |
Jan 25, 2019 | 250.36 | 251.34 | 248.59 | 249.38 | 1,209,017 | +1.56(+0.63%) |
Jan 24, 2019 | 247.25 | 250.42 | 245.52 | 247.83 | 1,171,196 | +1.51(+0.61%) |
Jan 23, 2019 | 245.10 | 248.24 | 243.70 | 246.31 | 1,877,303 | +3.41(+1.40%) |
Jan 22, 2019 | 244.47 | 247.28 | 241.53 | 242.91 | 2,169,806 | -2.85(-1.16%) |
Jan 18, 2019 | 244.29 | 247.93 | 243.02 | 245.76 | 2,386,611 | +3.54(+1.46%) |
Jan 17, 2019 | 235.59 | 243.26 | 235.31 | 242.22 | 1,429,494 | +5.57(+2.35%) |
Jan 16, 2019 | 239.27 | 239.52 | 235.12 | 236.65 | 1,528,608 | -3.14(-1.31%) |
Jan 15, 2019 | 241.73 | 241.81 | 237.63 | 239.79 | 1,373,724 | -1.31(-0.54%) |
Jan 14, 2019 | 240.37 | 242.85 | 238.43 | 241.10 | 1,598,339 | -0.19(-0.08%) |
Jan 11, 2019 | 239.61 | 241.32 | 236.69 | 241.29 | 1,332,750 | +0.20(+0.08%) |
Jan 10, 2019 | 234.25 | 241.25 | 234.14 | 241.09 | 2,107,698 | +6.05(+2.57%) |
Jan 09, 2019 | 234.69 | 236.50 | 233.82 | 235.05 | 1,422,490 | +0.58(+0.25%) |
Jan 08, 2019 | 235.56 | 236.10 | 232.68 | 234.46 | 2,061,881 | +1.56(+0.67%) |
Jan 07, 2019 | 231.10 | 234.58 | 229.25 | 232.91 | 1,686,403 | +2.64(+1.15%) |
Jan 04, 2019 | 227.56 | 230.66 | 226.19 | 230.27 | 1,662,053 | +6.05(+2.70%) |
Jan 03, 2019 | 227.91 | 229.37 | 223.61 | 224.22 | 1,340,992 | -5.78(-2.51%) |
Jan 02, 2019 | 224.46 | 230.49 | 223.10 | 230.00 | 1,225,453 | +2.51(+1.10%) |
Dec 31, 2018 | 227.76 | 230.33 | 225.76 | 227.49 | 1,364,172 | +0.50(+0.22%) |
Dec 28, 2018 | 228.50 | 230.09 | 226.01 | 226.98 | 2,283,251 | +1.28(+0.57%) |
Dec 27, 2018 | 216.55 | 225.71 | 215.64 | 225.71 | 2,532,682 | +7.10(+3.25%) |
Dec 26, 2018 | 214.00 | 218.84 | 209.54 | 218.61 | 2,069,070 | +5.56(+2.61%) |
Dec 24, 2018 | 219.83 | 221.22 | 212.87 | 213.05 | 1,744,234 | -9.84(-4.42%) |
Dec 21, 2018 | 226.57 | 228.18 | 221.81 | 222.89 | 4,303,267 | -7.59(-3.29%) |
Dec 20, 2018 | 236.31 | 237.90 | 227.11 | 230.49 | 2,663,594 | -7.53(-3.16%) |
Dec 19, 2018 | 243.05 | 246.58 | 235.90 | 238.02 | 1,975,606 | -4.79(-1.97%) |
Dec 18, 2018 | 244.61 | 246.60 | 241.57 | 242.81 | 1,965,808 | +0.21(+0.09%) |
Dec 17, 2018 | 248.65 | 249.16 | 241.39 | 242.60 | 1,893,840 | -7.36(-2.94%) |
Dec 14, 2018 | 251.95 | 253.03 | 249.02 | 249.96 | 2,165,963 | -3.94(-1.55%) |
Dec 13, 2018 | 254.79 | 256.53 | 252.82 | 253.89 | 1,287,677 | -0.23(-0.09%) |
Dec 12, 2018 | 257.16 | 257.86 | 253.70 | 254.12 | 1,290,876 | +0.30(+0.12%) |
Dec 11, 2018 | 262.97 | 263.46 | 252.24 | 253.82 | 2,031,065 | -5.43(-2.09%) |
Dec 10, 2018 | 251.89 | 259.71 | 251.25 | 259.25 | 2,782,982 | +11.29(+4.55%) |
Dec 07, 2018 | 247.96 | 252.26 | 247.79 | 247.96 | 1,619,580 | -0.83(-0.33%) |
Dec 06, 2018 | 245.78 | 249.25 | 240.83 | 248.78 | 3,215,607 | -0.33(-0.13%) |
Dec 04, 2018 | 256.92 | 256.92 | 248.50 | 249.11 | 2,541,537 | -8.74(-3.39%) |