Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 287.23 | 288.26 | 281.55 | 281.79 | 365,457 | -5.87(-2.04%) |
Feb 27, 2019 | 283.94 | 287.75 | 283.94 | 287.66 | 379,176 | +2.38(+0.83%) |
Feb 26, 2019 | 288.56 | 288.94 | 285.20 | 285.29 | 284,014 | -2.62(-0.91%) |
Feb 25, 2019 | 290.14 | 291.28 | 287.60 | 287.90 | 382,302 | -0.92(-0.32%) |
Feb 22, 2019 | 286.69 | 289.01 | 286.14 | 288.82 | 251,027 | +2.57(+0.90%) |
Feb 21, 2019 | 288.39 | 289.56 | 285.04 | 286.25 | 391,402 | -1.34(-0.47%) |
Feb 20, 2019 | 290.41 | 290.41 | 285.87 | 287.59 | 490,862 | -3.34(-1.15%) |
Feb 19, 2019 | 291.82 | 293.00 | 290.46 | 290.93 | 316,912 | -1.82(-0.62%) |
Feb 15, 2019 | 291.25 | 292.85 | 288.88 | 292.75 | 354,748 | +4.45(+1.54%) |
Feb 14, 2019 | 287.99 | 290.99 | 285.66 | 288.30 | 316,315 | -1.39(-0.48%) |
Feb 13, 2019 | 289.79 | 290.85 | 283.97 | 289.69 | 431,818 | +0.73(+0.25%) |
Feb 12, 2019 | 285.52 | 291.13 | 284.72 | 288.96 | 514,489 | +5.25(+1.85%) |
Feb 11, 2019 | 279.25 | 284.17 | 278.91 | 283.70 | 398,844 | +5.93(+2.13%) |
Feb 08, 2019 | 278.40 | 279.55 | 276.07 | 277.78 | 391,629 | -1.17(-0.42%) |
Feb 07, 2019 | 277.52 | 282.12 | 276.80 | 278.95 | 425,537 | -0.42(-0.15%) |
Feb 06, 2019 | 275.66 | 281.32 | 274.96 | 279.38 | 444,647 | +3.25(+1.18%) |
Feb 05, 2019 | 274.81 | 276.31 | 272.12 | 276.13 | 388,508 | +1.27(+0.46%) |
Feb 04, 2019 | 269.42 | 275.20 | 268.21 | 274.86 | 333,227 | +5.64(+2.10%) |
Feb 01, 2019 | 272.03 | 275.17 | 268.25 | 269.21 | 465,859 | -2.68(-0.98%) |
Jan 31, 2019 | 272.06 | 274.12 | 268.62 | 271.89 | 710,662 | -0.64(-0.23%) |
Jan 30, 2019 | 275.22 | 275.22 | 267.71 | 272.53 | 731,865 | -0.07(-0.03%) |
Jan 29, 2019 | 267.22 | 272.65 | 265.33 | 272.60 | 459,905 | +6.66(+2.50%) |
Jan 28, 2019 | 266.20 | 267.92 | 264.02 | 265.94 | 470,188 | -2.67(-0.99%) |
Jan 25, 2019 | 265.00 | 268.73 | 262.42 | 268.62 | 896,301 | +5.16(+1.96%) |
Jan 24, 2019 | 265.27 | 271.53 | 258.38 | 263.45 | 1,734,392 | -10.07(-3.68%) |
Jan 23, 2019 | 278.00 | 280.98 | 272.28 | 273.52 | 1,129,425 | -3.18(-1.15%) |
Jan 22, 2019 | 279.47 | 281.63 | 274.77 | 276.70 | 610,274 | -4.40(-1.57%) |
Jan 18, 2019 | 278.23 | 284.35 | 277.47 | 281.10 | 748,221 | +5.62(+2.04%) |
Jan 17, 2019 | 266.04 | 277.07 | 266.04 | 275.47 | 859,587 | +9.64(+3.63%) |
Jan 16, 2019 | 270.09 | 271.81 | 265.61 | 265.83 | 630,361 | -4.06(-1.50%) |
Jan 15, 2019 | 264.16 | 271.82 | 260.20 | 269.89 | 746,097 | +11.05(+4.27%) |
Jan 14, 2019 | 260.12 | 262.36 | 258.77 | 258.84 | 443,977 | -3.03(-1.16%) |
Jan 11, 2019 | 261.52 | 262.55 | 259.01 | 261.87 | 311,912 | +0.01(+0.00%) |
Jan 10, 2019 | 256.91 | 261.93 | 254.42 | 261.86 | 449,522 | +4.12(+1.60%) |
Jan 09, 2019 | 254.05 | 260.49 | 251.76 | 257.74 | 659,141 | +0.95(+0.37%) |
Jan 08, 2019 | 255.41 | 258.44 | 248.90 | 256.79 | 933,975 | +1.70(+0.67%) |
Jan 07, 2019 | 256.87 | 260.40 | 251.93 | 255.08 | 713,066 | -1.84(-0.72%) |
Jan 04, 2019 | 251.11 | 259.08 | 250.38 | 256.93 | 575,154 | +10.21(+4.14%) |
Jan 03, 2019 | 253.50 | 254.87 | 245.14 | 246.72 | 967,293 | -7.86(-3.09%) |
Jan 02, 2019 | 256.70 | 257.64 | 252.75 | 254.58 | 857,454 | -5.32(-2.05%) |
Dec 31, 2018 | 259.29 | 262.19 | 257.12 | 259.90 | 500,190 | +0.82(+0.32%) |
Dec 28, 2018 | 260.50 | 263.12 | 258.10 | 259.08 | 366,234 | -0.42(-0.16%) |
Dec 27, 2018 | 254.94 | 259.50 | 250.73 | 259.50 | 429,042 | +3.02(+1.18%) |
Dec 26, 2018 | 246.74 | 256.66 | 245.18 | 256.48 | 396,281 | +11.25(+4.59%) |
Dec 24, 2018 | 249.99 | 251.59 | 244.91 | 245.24 | 268,238 | -5.32(-2.12%) |
Dec 21, 2018 | 253.22 | 259.84 | 250.12 | 250.56 | 1,033,951 | -2.70(-1.06%) |
Dec 20, 2018 | 254.85 | 258.32 | 249.74 | 253.25 | 797,561 | -3.03(-1.18%) |
Dec 19, 2018 | 260.36 | 264.55 | 255.41 | 256.28 | 709,971 | -4.08(-1.57%) |
Dec 18, 2018 | 262.28 | 265.71 | 257.73 | 260.36 | 733,740 | -1.52(-0.58%) |
Dec 17, 2018 | 261.34 | 267.69 | 258.98 | 261.88 | 648,915 | +0.09(+0.04%) |
Dec 14, 2018 | 260.26 | 265.79 | 260.25 | 261.79 | 508,882 | -1.10(-0.42%) |
Dec 13, 2018 | 265.82 | 268.99 | 261.46 | 262.89 | 586,477 | -2.02(-0.76%) |
Dec 12, 2018 | 267.89 | 270.73 | 264.15 | 264.90 | 476,256 | +0.98(+0.37%) |
Dec 11, 2018 | 264.05 | 270.48 | 261.48 | 263.92 | 537,622 | +1.31(+0.50%) |
Dec 10, 2018 | 265.19 | 266.40 | 258.05 | 262.61 | 688,146 | -3.79(-1.42%) |
Dec 07, 2018 | 276.46 | 279.04 | 265.61 | 266.41 | 539,519 | -9.33(-3.38%) |
Dec 06, 2018 | 271.15 | 276.35 | 266.54 | 275.74 | 731,364 | -0.95(-0.34%) |
Dec 04, 2018 | 291.02 | 292.56 | 276.43 | 276.69 | 758,108 | -15.27(-5.23%) |