Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 283.50 | 284.45 | 281.24 | 281.60 | 0 | -4.20(-1.47%) |
Feb 27, 2019 | 285.63 | 287.28 | 283.46 | 285.80 | 0 | -0.34(-0.12%) |
Feb 26, 2019 | 285.82 | 288.79 | 284.93 | 286.14 | 0 | -1.51(-0.52%) |
Feb 25, 2019 | 291.70 | 292.21 | 287.44 | 287.65 | 0 | -2.51(-0.87%) |
Feb 22, 2019 | 287.58 | 290.68 | 287.41 | 290.16 | 0 | +3.32(+1.16%) |
Feb 21, 2019 | 285.31 | 287.12 | 284.50 | 286.84 | 0 | +0.23(+0.08%) |
Feb 20, 2019 | 287.62 | 288.09 | 285.77 | 286.61 | 0 | -1.09(-0.38%) |
Feb 19, 2019 | 285.46 | 288.65 | 285.04 | 287.70 | 0 | +1.55(+0.54%) |
Feb 15, 2019 | 286.15 | 286.15 | 286.15 | 0 | +2.50(+0.88%) | |
Feb 14, 2019 | 282.12 | 285.14 | 280.46 | 283.65 | 0 | -0.04(-0.01%) |
Feb 13, 2019 | 285.19 | 285.72 | 281.53 | 283.69 | 0 | -0.59(-0.21%) |
Feb 12, 2019 | 277.92 | 284.83 | 277.81 | 284.28 | 0 | +8.21(+2.97%) |
Feb 11, 2019 | 275.83 | 276.58 | 275.15 | 276.07 | 0 | +0.67(+0.24%) |
Feb 08, 2019 | 275.04 | 276.64 | 272.70 | 275.40 | 0 | -0.92(-0.33%) |
Feb 07, 2019 | 273.64 | 277.14 | 273.21 | 276.32 | 0 | +1.76(+0.64%) |
Feb 06, 2019 | 277.52 | 278.08 | 274.43 | 274.56 | 0 | -3.60(-1.29%) |
Feb 05, 2019 | 276.38 | 278.22 | 275.91 | 278.16 | 0 | +2.16(+0.78%) |
Feb 04, 2019 | 277.77 | 277.90 | 274.10 | 276.00 | 0 | -1.93(-0.69%) |
Feb 01, 2019 | 276.40 | 279.86 | 276.40 | 277.93 | 0 | +1.53(+0.55%) |
Jan 31, 2019 | 270.89 | 277.45 | 269.40 | 276.40 | 0 | +4.97(+1.83%) |
Jan 30, 2019 | 270.18 | 272.09 | 266.92 | 271.43 | 0 | +2.05(+0.76%) |
Jan 29, 2019 | 266.90 | 269.77 | 262.90 | 269.38 | 0 | +1.83(+0.68%) |
Jan 28, 2019 | 264.60 | 269.01 | 264.36 | 267.55 | 0 | +0.87(+0.33%) |
Jan 25, 2019 | 268.37 | 271.51 | 265.24 | 266.68 | 0 | +0.58(+0.22%) |
Jan 24, 2019 | 261.68 | 266.42 | 261.68 | 266.10 | 0 | +4.69(+1.79%) |
Jan 23, 2019 | 261.99 | 263.51 | 258.64 | 261.41 | 0 | +0.57(+0.22%) |
Jan 22, 2019 | 263.71 | 263.97 | 259.37 | 260.84 | 0 | -4.74(-1.78%) |
Jan 18, 2019 | 265.58 | 265.58 | 265.58 | 0 | +1.51(+0.57%) | |
Jan 17, 2019 | 261.53 | 265.09 | 260.84 | 264.07 | 0 | +1.18(+0.45%) |
Jan 16, 2019 | 264.69 | 265.61 | 262.59 | 262.89 | 0 | -1.73(-0.65%) |
Jan 15, 2019 | 264.09 | 264.81 | 262.12 | 264.62 | 0 | +0.39(+0.15%) |
Jan 14, 2019 | 265.37 | 266.62 | 263.99 | 264.23 | 0 | -2.47(-0.93%) |
Jan 11, 2019 | 265.14 | 268.57 | 264.71 | 266.70 | 0 | +0.27(+0.10%) |
Jan 10, 2019 | 264.60 | 267.24 | 263.14 | 266.43 | 0 | +0.55(+0.21%) |
Jan 09, 2019 | 260.82 | 267.60 | 257.70 | 265.88 | 0 | +6.68(+2.58%) |
Jan 08, 2019 | 259.64 | 260.10 | 255.76 | 259.20 | 0 | +1.75(+0.68%) |
Jan 07, 2019 | 253.92 | 259.45 | 252.45 | 257.45 | 0 | +4.41(+1.74%) |
Jan 04, 2019 | 244.95 | 253.34 | 244.95 | 253.04 | 0 | +9.92(+4.08%) |
Jan 03, 2019 | 243.04 | 246.86 | 240.78 | 243.12 | 0 | -1.00(-0.41%) |
Jan 02, 2019 | 240.61 | 245.32 | 237.95 | 244.12 | 0 | +1.15(+0.47%) |
Dec 31, 2018 | 242.97 | 242.97 | 242.97 | 0 | +0.92(+0.38%) | |
Dec 28, 2018 | 242.73 | 245.58 | 239.79 | 242.05 | 0 | +0.10(+0.04%) |
Dec 27, 2018 | 236.37 | 241.96 | 233.90 | 241.95 | 0 | +2.40(+1.00%) |
Dec 26, 2018 | 230.71 | 239.55 | 227.69 | 239.55 | 0 | +9.73(+4.23%) |
Dec 24, 2018 | 229.82 | 229.82 | 229.82 | 0 | -4.73(-2.02%) | |
Dec 21, 2018 | 241.39 | 245.38 | 234.29 | 234.55 | 0 | -6.76(-2.80%) |
Dec 20, 2018 | 242.94 | 246.20 | 239.49 | 241.31 | 0 | -2.94(-1.20%) |
Dec 19, 2018 | 247.94 | 252.60 | 243.78 | 244.25 | 0 | -3.48(-1.40%) |
Dec 18, 2018 | 245.97 | 250.27 | 245.74 | 247.73 | 0 | +3.36(+1.37%) |
Dec 17, 2018 | 246.30 | 249.39 | 243.46 | 244.37 | 0 | -3.08(-1.24%) |
Dec 14, 2018 | 247.64 | 251.47 | 246.75 | 247.45 | 0 | -2.97(-1.19%) |
Dec 13, 2018 | 253.44 | 254.33 | 249.30 | 250.42 | 0 | -2.29(-0.91%) |
Dec 12, 2018 | 253.10 | 256.41 | 251.78 | 252.71 | 0 | +2.03(+0.81%) |
Dec 11, 2018 | 255.97 | 257.54 | 250.67 | 250.68 | 0 | -2.62(-1.03%) |
Dec 10, 2018 | 256.57 | 257.80 | 250.95 | 253.30 | 0 | -3.01(-1.17%) |
Dec 07, 2018 | 261.76 | 264.51 | 256.05 | 256.31 | 0 | -5.77(-2.20%) |
Dec 06, 2018 | 252.89 | 262.25 | 252.75 | 262.08 | 0 | +6.02(+2.35%) |
Dec 04, 2018 | 256.06 | 256.06 | 256.06 | 0 | -13.01(-4.84%) |