Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 264.25 | 0 | -1.75(-0.66%) | |||
Feb 27, 2019 | 266.00 | 0 | -2.00(-0.75%) | |||
Feb 26, 2019 | 268.00 | 0 | -4.00(-1.47%) | |||
Feb 25, 2019 | 272.00 | 0 | -2.00(-0.73%) | |||
Feb 23, 2019 | 275.75 | 276.25 | 273.00 | 274.00 | 0 | -0.25(-0.09%) |
Feb 22, 2019 | 274.25 | 0 | -1.25(-0.45%) | |||
Feb 21, 2019 | 275.50 | 0 | +1.50(+0.55%) | |||
Feb 20, 2019 | 274.00 | 0 | -1.50(-0.54%) | |||
Feb 19, 2019 | 275.50 | 0 | -1.25(-0.45%) | |||
Feb 16, 2019 | 281.00 | 281.75 | 275.00 | 276.75 | 0 | +1.00(+0.36%) |
Feb 15, 2019 | 275.75 | 0 | +0.00(+0.00%) | |||
Feb 14, 2019 | 275.75 | 0 | -6.00(-2.13%) | |||
Feb 13, 2019 | 281.75 | 0 | -5.25(-1.83%) | |||
Feb 12, 2019 | 287.00 | 0 | +4.75(+1.68%) | |||
Feb 11, 2019 | 282.25 | 0 | -1.75(-0.62%) | |||
Feb 09, 2019 | 287.25 | 288.25 | 283.50 | 284.00 | 0 | -0.25(-0.09%) |
Feb 08, 2019 | 284.25 | 0 | -2.00(-0.70%) | |||
Feb 07, 2019 | 286.25 | 0 | -1.25(-0.43%) | |||
Feb 06, 2019 | 287.50 | 0 | -3.75(-1.29%) | |||
Feb 05, 2019 | 291.25 | 0 | +2.25(+0.78%) | |||
Feb 04, 2019 | 289.00 | 0 | +0.25(+0.09%) | |||
Feb 02, 2019 | 283.75 | 289.75 | 283.75 | 288.75 | 0 | +0.00(+0.00%) |
Feb 01, 2019 | 283.75 | 289.75 | 283.75 | 288.75 | 0 | +0.25(+0.09%) |
Jan 31, 2019 | 288.50 | 0 | +6.25(+2.21%) | |||
Jan 30, 2019 | 282.25 | 0 | +0.25(+0.09%) | |||
Jan 29, 2019 | 282.00 | 0 | -3.50(-1.23%) | |||
Jan 28, 2019 | 285.50 | 0 | -5.00(-1.72%) | |||
Jan 26, 2019 | 291.00 | 292.75 | 290.25 | 290.50 | 0 | -0.50(-0.17%) |
Jan 25, 2019 | 291.00 | 0 | +0.00(+0.00%) | |||
Jan 24, 2019 | 291.00 | 0 | -3.75(-1.27%) | |||
Jan 23, 2019 | 294.75 | 0 | -2.25(-0.76%) | |||
Jan 22, 2019 | 297.00 | 0 | -1.25(-0.42%) | |||
Jan 19, 2019 | 296.00 | 299.50 | 296.00 | 298.25 | 0 | -0.50(-0.17%) |
Jan 18, 2019 | 298.75 | 0 | +0.00(+0.00%) | |||
Jan 17, 2019 | 298.75 | 0 | +3.25(+1.10%) | |||
Jan 16, 2019 | 295.50 | 0 | +3.00(+1.03%) | |||
Jan 15, 2019 | 292.50 | 0 | -7.50(-2.50%) | |||
Jan 14, 2019 | 300.00 | 0 | +6.25(+2.13%) | |||
Jan 12, 2019 | 289.00 | 295.00 | 287.75 | 293.75 | 0 | -1.00(-0.34%) |
Jan 11, 2019 | 294.75 | 0 | +0.00(+0.00%) | |||
Jan 10, 2019 | 294.75 | 0 | +9.00(+3.15%) | |||
Jan 09, 2019 | 285.75 | 0 | +3.00(+1.06%) | |||
Jan 08, 2019 | 282.75 | 0 | +3.25(+1.16%) | |||
Jan 07, 2019 | 279.50 | 0 | -0.25(-0.09%) | |||
Jan 05, 2019 | 278.00 | 280.25 | 277.50 | 279.75 | 0 | -0.25(-0.09%) |
Jan 04, 2019 | 280.00 | 0 | +0.00(+0.00%) | |||
Jan 03, 2019 | 280.00 | 0 | +1.75(+0.63%) | |||
Jan 02, 2019 | 278.25 | 0 | +3.00(+1.09%) | |||
Jan 01, 2019 | 275.25 | 0 | +0.00(+0.00%) | |||
Dec 31, 2018 | 275.00 | 275.75 | 273.50 | 275.25 | 0 | +1.50(+0.55%) |
Dec 29, 2018 | 273.75 | 274.25 | 271.25 | 273.75 | 0 | +0.25(+0.09%) |
Dec 28, 2018 | 273.50 | 0 | +0.00(+0.00%) | |||
Dec 27, 2018 | 273.50 | 0 | -2.00(-0.73%) | |||
Dec 26, 2018 | 275.50 | 0 | -0.25(-0.09%) | |||
Dec 25, 2018 | 275.75 | 0 | -0.75(-0.27%) | |||
Dec 24, 2018 | 276.50 | 277.25 | 275.25 | 276.50 | 0 | +0.00(+0.00%) |
Dec 22, 2018 | 278.25 | 278.25 | 272.75 | 276.50 | 0 | -0.75(-0.27%) |
Dec 21, 2018 | 277.25 | 0 | -1.00(-0.36%) | |||
Dec 20, 2018 | 278.25 | 0 | -8.25(-2.88%) | |||
Dec 19, 2018 | 286.50 | 0 | -0.50(-0.17%) | |||
Dec 18, 2018 | 287.00 | 0 | -1.00(-0.35%) | |||
Dec 17, 2018 | 288.00 | 0 | +0.00(+0.00%) | |||
Dec 15, 2018 | 293.75 | 294.00 | 287.50 | 288.00 | 0 | +0.50(+0.17%) |
Dec 14, 2018 | 287.50 | 0 | +0.00(+0.00%) | |||
Dec 13, 2018 | 287.50 | 0 | -7.00(-2.38%) | |||
Dec 12, 2018 | 294.50 | 0 | +2.50(+0.86%) | |||
Dec 11, 2018 | 292.00 | 0 | +3.00(+1.04%) | |||
Dec 10, 2018 | 289.00 | 0 | +2.00(+0.70%) | |||
Dec 08, 2018 | 290.25 | 293.75 | 287.00 | 287.00 | 0 | +0.00(+0.00%) |
Dec 07, 2018 | 290.25 | 293.75 | 287.00 | 287.00 | 0 | -1.00(-0.35%) |
Dec 06, 2018 | 288.00 | 0 | +0.25(+0.09%) | |||
Dec 05, 2018 | 287.75 | 0 | -2.50(-0.86%) | |||
Dec 04, 2018 | 290.25 | 0 | -4.25(-1.44%) | |||
Dec 03, 2018 | 294.50 | 0 | +2.50(+0.86%) |