Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 238.21 | 239.01 | 234.51 | 237.33 | 1,107,187 | -1.48(-0.62%) |
Feb 27, 2019 | 237.84 | 241.29 | 237.56 | 238.81 | 600,772 | -0.28(-0.12%) |
Feb 26, 2019 | 242.08 | 243.91 | 238.36 | 239.10 | 1,054,745 | -2.96(-1.22%) |
Feb 25, 2019 | 247.67 | 248.08 | 239.83 | 242.06 | 1,302,307 | -4.51(-1.83%) |
Feb 22, 2019 | 238.52 | 248.64 | 238.52 | 246.57 | 1,887,358 | +7.28(+3.04%) |
Feb 21, 2019 | 247.30 | 248.17 | 236.46 | 239.29 | 4,099,306 | -24.10(-9.15%) |
Feb 20, 2019 | 264.52 | 265.27 | 261.34 | 263.39 | 1,115,346 | -0.70(-0.27%) |
Feb 19, 2019 | 264.90 | 266.37 | 260.75 | 264.09 | 983,718 | -2.29(-0.86%) |
Feb 15, 2019 | 272.46 | 273.93 | 264.20 | 266.38 | 870,616 | -5.23(-1.93%) |
Feb 14, 2019 | 271.08 | 275.96 | 270.36 | 271.61 | 921,831 | -1.53(-0.56%) |
Feb 13, 2019 | 272.12 | 274.07 | 268.84 | 273.14 | 501,455 | +1.50(+0.55%) |
Feb 12, 2019 | 279.85 | 281.04 | 271.03 | 271.63 | 771,107 | -7.24(-2.59%) |
Feb 11, 2019 | 275.39 | 279.49 | 273.81 | 278.87 | 649,597 | +4.45(+1.62%) |
Feb 08, 2019 | 270.86 | 276.50 | 270.70 | 274.42 | 608,289 | +1.20(+0.44%) |
Feb 07, 2019 | 271.28 | 273.74 | 267.14 | 273.22 | 396,252 | +0.94(+0.35%) |
Feb 06, 2019 | 274.27 | 280.49 | 271.20 | 272.28 | 670,062 | -1.32(-0.48%) |
Feb 05, 2019 | 265.90 | 273.88 | 265.90 | 273.60 | 526,952 | +7.77(+2.92%) |
Feb 04, 2019 | 263.08 | 266.19 | 263.03 | 265.83 | 549,696 | +2.54(+0.96%) |
Feb 01, 2019 | 266.63 | 269.05 | 262.55 | 263.29 | 722,483 | -5.05(-1.88%) |
Jan 31, 2019 | 261.37 | 269.54 | 260.53 | 268.34 | 758,659 | +6.31(+2.41%) |
Jan 30, 2019 | 261.83 | 266.34 | 260.15 | 262.03 | 633,395 | +2.09(+0.80%) |
Jan 29, 2019 | 263.62 | 263.86 | 258.06 | 259.94 | 711,554 | -4.67(-1.77%) |
Jan 28, 2019 | 266.46 | 267.25 | 260.30 | 264.62 | 791,923 | -4.13(-1.54%) |
Jan 25, 2019 | 265.06 | 269.46 | 263.87 | 268.75 | 962,500 | +6.89(+2.63%) |
Jan 24, 2019 | 259.06 | 264.01 | 255.85 | 261.86 | 1,041,687 | +3.52(+1.36%) |
Jan 23, 2019 | 251.64 | 258.54 | 249.70 | 258.35 | 687,081 | +9.20(+3.69%) |
Jan 22, 2019 | 250.99 | 253.32 | 247.03 | 249.14 | 1,261,484 | -3.81(-1.51%) |
Jan 18, 2019 | 251.19 | 253.47 | 246.33 | 252.96 | 1,280,337 | +8.06(+3.29%) |
Jan 17, 2019 | 231.40 | 244.91 | 230.29 | 244.90 | 1,487,117 | +11.44(+4.90%) |
Jan 16, 2019 | 234.28 | 236.66 | 230.79 | 233.46 | 494,495 | -0.98(-0.42%) |
Jan 15, 2019 | 231.13 | 236.13 | 229.70 | 234.45 | 615,904 | +3.52(+1.52%) |
Jan 14, 2019 | 234.62 | 234.62 | 229.82 | 230.93 | 704,069 | -4.56(-1.94%) |
Jan 11, 2019 | 233.59 | 238.29 | 233.25 | 235.49 | 457,512 | +2.65(+1.14%) |
Jan 10, 2019 | 232.19 | 235.89 | 230.88 | 232.84 | 497,189 | -0.38(-0.16%) |
Jan 09, 2019 | 228.76 | 237.72 | 228.76 | 233.22 | 754,091 | +4.14(+1.81%) |
Jan 08, 2019 | 235.60 | 236.27 | 225.55 | 229.07 | 830,004 | -3.99(-1.71%) |
Jan 07, 2019 | 231.12 | 238.29 | 228.88 | 233.06 | 600,371 | +2.68(+1.16%) |
Jan 04, 2019 | 229.06 | 232.05 | 226.38 | 230.39 | 428,224 | +3.70(+1.63%) |
Jan 03, 2019 | 229.59 | 231.28 | 226.10 | 226.69 | 630,790 | -3.41(-1.48%) |
Jan 02, 2019 | 232.27 | 232.27 | 227.21 | 230.10 | 470,243 | -4.44(-1.89%) |
Dec 31, 2018 | 238.47 | 240.66 | 233.10 | 234.54 | 468,614 | -1.85(-0.78%) |
Dec 28, 2018 | 236.42 | 239.26 | 233.48 | 236.39 | 427,378 | +1.40(+0.60%) |
Dec 27, 2018 | 229.99 | 235.12 | 228.13 | 235.00 | 436,679 | -0.42(-0.18%) |
Dec 26, 2018 | 221.96 | 235.50 | 221.96 | 235.41 | 436,807 | +13.77(+6.21%) |
Dec 24, 2018 | 223.89 | 226.18 | 219.83 | 221.64 | 263,490 | -4.86(-2.15%) |
Dec 21, 2018 | 225.10 | 232.33 | 223.44 | 226.50 | 1,092,024 | +3.88(+1.74%) |
Dec 20, 2018 | 225.61 | 228.47 | 218.74 | 222.62 | 813,217 | -3.77(-1.67%) |
Dec 19, 2018 | 230.55 | 234.27 | 223.92 | 226.40 | 511,077 | -4.98(-2.15%) |
Dec 18, 2018 | 229.87 | 232.36 | 225.56 | 231.38 | 669,860 | +2.33(+1.02%) |
Dec 17, 2018 | 233.78 | 233.78 | 225.87 | 229.06 | 644,069 | -6.45(-2.74%) |
Dec 14, 2018 | 234.40 | 239.13 | 231.75 | 235.50 | 558,277 | -1.09(-0.46%) |
Dec 13, 2018 | 235.65 | 240.04 | 235.02 | 236.59 | 539,890 | +0.97(+0.41%) |
Dec 12, 2018 | 240.72 | 241.51 | 234.77 | 235.62 | 678,577 | -2.19(-0.92%) |
Dec 11, 2018 | 244.47 | 244.47 | 235.40 | 237.81 | 583,758 | -3.03(-1.26%) |
Dec 10, 2018 | 241.51 | 242.29 | 234.12 | 240.84 | 634,054 | -2.94(-1.20%) |
Dec 07, 2018 | 249.70 | 252.38 | 242.63 | 243.77 | 458,098 | -7.62(-3.03%) |
Dec 06, 2018 | 248.19 | 251.78 | 242.17 | 251.40 | 729,637 | +0.36(+0.14%) |
Dec 04, 2018 | 261.44 | 262.37 | 248.32 | 251.04 | 600,413 | -9.76(-3.74%) |