Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 248.23 | 250.62 | 247.39 | 247.82 | 212,931 | -1.24(-0.50%) |
Feb 27, 2019 | 245.96 | 249.25 | 245.03 | 249.06 | 125,938 | +2.55(+1.03%) |
Feb 26, 2019 | 246.74 | 248.06 | 245.18 | 246.51 | 259,128 | -0.51(-0.21%) |
Feb 25, 2019 | 250.00 | 250.00 | 245.91 | 247.02 | 210,422 | -1.63(-0.66%) |
Feb 22, 2019 | 246.95 | 249.24 | 246.29 | 248.65 | 110,000 | +3.18(+1.30%) |
Feb 21, 2019 | 243.60 | 246.00 | 242.41 | 245.47 | 134,190 | +1.84(+0.76%) |
Feb 20, 2019 | 245.14 | 245.16 | 242.28 | 243.63 | 190,136 | -0.71(-0.29%) |
Feb 19, 2019 | 240.00 | 244.94 | 240.00 | 244.34 | 151,286 | +3.70(+1.54%) |
Feb 15, 2019 | 243.87 | 244.06 | 240.34 | 240.64 | 308,700 | -1.82(-0.75%) |
Feb 14, 2019 | 239.51 | 244.63 | 238.76 | 242.46 | 230,498 | +1.82(+0.76%) |
Feb 13, 2019 | 240.00 | 242.45 | 239.15 | 240.64 | 165,656 | +0.95(+0.40%) |
Feb 12, 2019 | 237.57 | 239.93 | 236.27 | 239.69 | 158,817 | +3.95(+1.68%) |
Feb 11, 2019 | 236.26 | 239.41 | 234.91 | 235.74 | 215,293 | -0.24(-0.10%) |
Feb 08, 2019 | 231.14 | 236.04 | 231.14 | 235.98 | 172,900 | +3.77(+1.62%) |
Feb 07, 2019 | 230.00 | 232.60 | 228.23 | 232.21 | 201,532 | +0.02(+0.01%) |
Feb 06, 2019 | 231.43 | 232.83 | 229.68 | 232.19 | 309,531 | +0.34(+0.15%) |
Feb 05, 2019 | 230.60 | 232.99 | 229.67 | 231.85 | 246,208 | +1.79(+0.78%) |
Feb 04, 2019 | 228.38 | 230.97 | 227.51 | 230.06 | 238,790 | +1.55(+0.68%) |
Feb 01, 2019 | 225.94 | 228.52 | 224.45 | 228.51 | 326,400 | +3.31(+1.47%) |
Jan 31, 2019 | 218.87 | 227.11 | 216.98 | 225.20 | 385,629 | +7.47(+3.43%) |
Jan 30, 2019 | 216.70 | 217.98 | 214.17 | 217.73 | 161,346 | +3.22(+1.50%) |
Jan 29, 2019 | 216.18 | 216.37 | 212.75 | 214.51 | 119,435 | -1.73(-0.80%) |
Jan 28, 2019 | 215.29 | 216.87 | 213.37 | 216.24 | 167,342 | -1.77(-0.81%) |
Jan 25, 2019 | 217.45 | 218.41 | 215.97 | 218.01 | 122,300 | +2.87(+1.33%) |
Jan 24, 2019 | 215.08 | 215.61 | 212.68 | 215.14 | 130,854 | -0.16(-0.07%) |
Jan 23, 2019 | 214.95 | 216.39 | 211.75 | 215.30 | 165,669 | +2.42(+1.14%) |
Jan 22, 2019 | 215.31 | 215.90 | 211.48 | 212.88 | 169,856 | -3.51(-1.62%) |
Jan 18, 2019 | 213.90 | 216.98 | 212.08 | 216.39 | 179,500 | +4.70(+2.22%) |
Jan 17, 2019 | 210.40 | 212.72 | 209.33 | 211.69 | 198,380 | +1.10(+0.52%) |
Jan 16, 2019 | 208.50 | 211.65 | 207.81 | 210.59 | 210,648 | +2.08(+1.00%) |
Jan 15, 2019 | 203.63 | 209.32 | 202.19 | 208.51 | 180,580 | +5.07(+2.49%) |
Jan 14, 2019 | 203.82 | 204.80 | 202.03 | 203.44 | 127,115 | -2.34(-1.14%) |
Jan 11, 2019 | 204.30 | 205.94 | 202.35 | 205.78 | 237,700 | +1.47(+0.72%) |
Jan 10, 2019 | 198.69 | 204.43 | 197.34 | 204.31 | 206,845 | +5.29(+2.66%) |
Jan 09, 2019 | 198.35 | 200.00 | 196.98 | 199.02 | 185,574 | +1.85(+0.94%) |
Jan 08, 2019 | 195.86 | 197.23 | 193.28 | 197.17 | 255,570 | +3.72(+1.92%) |
Jan 07, 2019 | 190.64 | 194.93 | 189.74 | 193.45 | 311,680 | +3.97(+2.10%) |
Jan 04, 2019 | 181.53 | 190.01 | 181.53 | 189.48 | 273,300 | +10.71(+5.99%) |
Jan 03, 2019 | 183.53 | 183.53 | 178.42 | 178.77 | 167,823 | -6.72(-3.62%) |
Jan 02, 2019 | 184.16 | 186.66 | 183.47 | 185.49 | 205,437 | -1.51(-0.81%) |
Dec 31, 2018 | 186.43 | 187.67 | 184.50 | 187.00 | 210,300 | +2.84(+1.54%) |
Dec 28, 2018 | 185.68 | 186.61 | 181.71 | 184.16 | 144,700 | +0.19(+0.10%) |
Dec 27, 2018 | 178.90 | 183.97 | 176.72 | 183.97 | 164,938 | +1.70(+0.93%) |
Dec 26, 2018 | 172.83 | 182.38 | 172.44 | 182.27 | 198,688 | +10.77(+6.28%) |
Dec 24, 2018 | 173.35 | 174.99 | 170.26 | 171.50 | 87,100 | -3.55(-2.03%) |
Dec 21, 2018 | 182.83 | 182.83 | 173.99 | 175.05 | 365,700 | -7.26(-3.98%) |
Dec 20, 2018 | 187.23 | 188.54 | 178.23 | 182.31 | 425,134 | -5.39(-2.87%) |
Dec 19, 2018 | 187.33 | 192.40 | 184.53 | 187.70 | 310,227 | +1.20(+0.64%) |
Dec 18, 2018 | 183.04 | 187.14 | 183.04 | 186.50 | 262,033 | +4.30(+2.36%) |
Dec 17, 2018 | 186.03 | 186.98 | 181.37 | 182.20 | 472,355 | -5.87(-3.12%) |
Dec 14, 2018 | 188.36 | 191.27 | 187.79 | 188.07 | 318,500 | -3.66(-1.91%) |
Dec 13, 2018 | 189.99 | 192.36 | 188.82 | 191.73 | 337,687 | +2.47(+1.31%) |
Dec 12, 2018 | 188.23 | 191.31 | 185.26 | 189.26 | 252,398 | +3.67(+1.98%) |
Dec 11, 2018 | 188.09 | 189.00 | 183.78 | 185.59 | 244,827 | +0.54(+0.29%) |
Dec 10, 2018 | 182.31 | 185.76 | 181.38 | 185.05 | 521,815 | +2.64(+1.45%) |
Dec 07, 2018 | 190.03 | 190.59 | 181.48 | 182.41 | 191,900 | -8.07(-4.24%) |
Dec 06, 2018 | 189.11 | 191.97 | 187.24 | 190.48 | 357,717 | -2.08(-1.08%) |
Dec 04, 2018 | 200.40 | 201.28 | 192.15 | 192.56 | 317,600 | -9.35(-4.63%) |