Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 276.00 | 278.30 | 274.22 | 275.34 | 356,982 | +0.15(+0.05%) |
Mar 28, 2019 | 270.05 | 276.45 | 270.05 | 275.19 | 316,420 | +3.72(+1.37%) |
Mar 27, 2019 | 269.89 | 272.42 | 269.35 | 271.47 | 238,492 | +1.62(+0.60%) |
Mar 26, 2019 | 272.75 | 273.50 | 269.07 | 269.85 | 349,690 | +1.09(+0.41%) |
Mar 25, 2019 | 267.94 | 273.00 | 267.94 | 268.76 | 252,925 | -0.35(-0.13%) |
Mar 22, 2019 | 270.99 | 271.34 | 268.10 | 269.11 | 326,982 | -3.11(-1.14%) |
Mar 21, 2019 | 266.36 | 272.60 | 265.80 | 272.22 | 342,377 | +5.78(+2.17%) |
Mar 20, 2019 | 269.87 | 270.88 | 266.27 | 266.44 | 383,520 | -3.08(-1.14%) |
Mar 19, 2019 | 276.63 | 276.63 | 268.21 | 269.52 | 382,815 | -6.48(-2.35%) |
Mar 18, 2019 | 273.27 | 276.00 | 272.54 | 276.00 | 181,713 | +2.42(+0.88%) |
Mar 15, 2019 | 272.85 | 275.59 | 271.63 | 273.58 | 1,123,490 | +2.10(+0.77%) |
Mar 14, 2019 | 272.50 | 272.66 | 269.57 | 271.48 | 234,948 | -0.75(-0.28%) |
Mar 13, 2019 | 273.20 | 273.77 | 270.60 | 272.23 | 315,854 | +0.00(+0.00%) |
Mar 12, 2019 | 275.51 | 276.05 | 270.66 | 272.23 | 422,079 | -3.99(-1.44%) |
Mar 11, 2019 | 275.36 | 278.18 | 274.26 | 276.22 | 348,614 | +1.18(+0.43%) |
Mar 08, 2019 | 274.10 | 275.08 | 270.58 | 275.04 | 286,168 | -0.46(-0.17%) |
Mar 07, 2019 | 273.59 | 275.99 | 272.29 | 275.50 | 453,564 | +2.00(+0.73%) |
Mar 06, 2019 | 275.29 | 275.40 | 272.09 | 273.50 | 307,771 | -1.35(-0.49%) |
Mar 05, 2019 | 276.46 | 279.00 | 274.63 | 274.85 | 305,402 | -0.90(-0.33%) |
Mar 04, 2019 | 274.33 | 278.99 | 273.95 | 275.75 | 284,960 | +3.84(+1.41%) |
Mar 01, 2019 | 275.39 | 277.00 | 271.75 | 271.91 | 357,103 | -0.01(-0.00%) |
Feb 28, 2019 | 272.99 | 274.50 | 269.95 | 271.92 | 430,773 | -2.52(-0.92%) |
Feb 27, 2019 | 273.66 | 275.10 | 271.50 | 274.44 | 169,285 | +1.13(+0.41%) |
Feb 26, 2019 | 275.35 | 276.97 | 273.12 | 273.31 | 204,020 | -1.79(-0.65%) |
Feb 25, 2019 | 273.29 | 277.23 | 273.29 | 275.10 | 267,471 | +1.51(+0.55%) |
Feb 22, 2019 | 273.64 | 274.74 | 271.86 | 273.59 | 175,828 | +0.67(+0.25%) |
Feb 21, 2019 | 273.59 | 275.19 | 272.16 | 272.92 | 305,394 | -0.99(-0.36%) |
Feb 20, 2019 | 273.13 | 276.60 | 272.34 | 273.91 | 257,043 | +0.90(+0.33%) |
Feb 19, 2019 | 270.16 | 273.27 | 268.15 | 273.01 | 235,920 | +2.29(+0.85%) |
Feb 15, 2019 | 270.72 | 270.72 | 270.72 | 0 | +2.56(+0.95%) | |
Feb 14, 2019 | 260.00 | 269.20 | 259.99 | 268.16 | 296,112 | +6.44(+2.46%) |
Feb 13, 2019 | 264.99 | 265.05 | 261.44 | 261.72 | 351,172 | -2.64(-1.00%) |
Feb 12, 2019 | 266.20 | 266.20 | 261.80 | 264.36 | 260,049 | +0.97(+0.37%) |
Feb 11, 2019 | 267.11 | 269.24 | 261.79 | 263.39 | 251,035 | -2.40(-0.90%) |
Feb 08, 2019 | 266.67 | 267.65 | 264.84 | 265.79 | 228,320 | -1.32(-0.49%) |
Feb 07, 2019 | 266.12 | 267.80 | 263.65 | 267.11 | 209,480 | +0.98(+0.37%) |
Feb 06, 2019 | 267.99 | 269.65 | 265.65 | 266.13 | 228,337 | -1.87(-0.70%) |
Feb 05, 2019 | 268.57 | 270.06 | 267.14 | 268.00 | 320,675 | +0.18(+0.07%) |
Feb 04, 2019 | 267.92 | 268.66 | 266.62 | 267.82 | 292,783 | +0.71(+0.27%) |
Feb 01, 2019 | 269.89 | 269.90 | 265.78 | 267.11 | 301,539 | -2.20(-0.82%) |
Jan 31, 2019 | 271.50 | 272.08 | 268.12 | 269.31 | 305,507 | -2.01(-0.74%) |
Jan 30, 2019 | 274.00 | 274.27 | 271.27 | 271.32 | 375,865 | -1.18(-0.43%) |
Jan 29, 2019 | 271.50 | 272.95 | 266.90 | 272.50 | 361,295 | +3.49(+1.30%) |
Jan 28, 2019 | 269.88 | 269.88 | 265.98 | 269.01 | 340,058 | -2.49(-0.92%) |
Jan 25, 2019 | 270.00 | 273.68 | 269.55 | 271.50 | 315,625 | +1.85(+0.69%) |
Jan 24, 2019 | 270.09 | 271.25 | 265.04 | 269.65 | 616,414 | +7.74(+2.96%) |
Jan 23, 2019 | 263.98 | 263.99 | 259.76 | 261.91 | 295,639 | +0.27(+0.10%) |
Jan 22, 2019 | 260.00 | 263.02 | 260.00 | 261.64 | 322,656 | -1.63(-0.62%) |
Jan 21, 2019 | 262.77 | 263.72 | 260.14 | 263.27 | 73,837 | +1.55(+0.59%) |
Jan 18, 2019 | 260.47 | 263.39 | 260.47 | 261.72 | 442,925 | +2.63(+1.02%) |
Jan 17, 2019 | 257.22 | 259.93 | 255.10 | 259.09 | 340,469 | +2.40(+0.93%) |
Jan 16, 2019 | 258.37 | 260.91 | 254.44 | 256.69 | 311,228 | -0.25(-0.10%) |
Jan 15, 2019 | 258.23 | 259.70 | 255.43 | 256.94 | 269,179 | -0.27(-0.10%) |
Jan 14, 2019 | 250.84 | 257.56 | 250.00 | 257.21 | 279,048 | +6.26(+2.49%) |
Jan 11, 2019 | 253.00 | 253.36 | 250.69 | 250.95 | 268,827 | -0.42(-0.17%) |
Jan 10, 2019 | 251.56 | 252.89 | 249.00 | 251.37 | 352,629 | -0.62(-0.25%) |
Jan 09, 2019 | 250.28 | 253.38 | 247.78 | 251.99 | 386,208 | +2.67(+1.07%) |
Jan 08, 2019 | 247.14 | 252.00 | 247.14 | 249.32 | 451,523 | +4.22(+1.72%) |
Jan 07, 2019 | 242.92 | 246.95 | 239.65 | 245.10 | 448,428 | +2.85(+1.18%) |
Jan 04, 2019 | 238.16 | 243.47 | 238.11 | 242.25 | 349,201 | +6.76(+2.87%) |
Jan 03, 2019 | 240.96 | 242.28 | 235.00 | 235.49 | 392,446 | -7.50(-3.09%) |