Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 204.34 | 205.97 | 202.70 | 205.69 | 192,832 | +1.65(+0.81%) |
Feb 27, 2019 | 204.04 | 206.44 | 202.54 | 204.04 | 247,053 | +1.80(+0.89%) |
Feb 26, 2019 | 203.59 | 204.49 | 199.99 | 202.24 | 187,568 | +0.60(+0.30%) |
Feb 25, 2019 | 199.24 | 201.64 | 197.89 | 201.64 | 199,583 | -1.50(-0.74%) |
Feb 22, 2019 | 205.24 | 205.69 | 202.39 | 203.14 | 228,997 | -4.05(-1.95%) |
Feb 21, 2019 | 206.14 | 209.44 | 205.24 | 207.19 | 199,309 | +2.70(+1.32%) |
Feb 20, 2019 | 206.14 | 207.34 | 203.89 | 204.49 | 195,701 | -1.65(-0.80%) |
Feb 19, 2019 | 208.09 | 208.09 | 204.49 | 206.14 | 199,773 | -0.45(-0.22%) |
Feb 15, 2019 | 212.74 | 212.74 | 206.44 | 206.59 | 505,100 | -11.24(-5.16%) |
Feb 14, 2019 | 218.73 | 220.98 | 214.53 | 217.83 | 264,346 | +2.10(+0.97%) |
Feb 13, 2019 | 216.18 | 217.08 | 213.33 | 215.73 | 236,274 | -3.00(-1.37%) |
Feb 12, 2019 | 223.38 | 223.53 | 217.53 | 218.73 | 207,980 | -9.90(-4.33%) |
Feb 11, 2019 | 225.18 | 229.82 | 224.73 | 228.63 | 152,245 | +1.20(+0.53%) |
Feb 08, 2019 | 229.53 | 233.12 | 227.13 | 227.43 | 239,863 | +2.10(+0.93%) |
Feb 07, 2019 | 224.58 | 230.12 | 221.73 | 225.33 | 290,797 | +4.80(+2.18%) |
Feb 06, 2019 | 220.98 | 222.33 | 219.03 | 220.53 | 102,344 | +0.60(+0.27%) |
Feb 05, 2019 | 221.88 | 223.08 | 219.33 | 219.93 | 156,038 | -4.50(-2.00%) |
Feb 04, 2019 | 229.23 | 231.62 | 224.28 | 224.43 | 142,325 | -4.50(-1.96%) |
Feb 01, 2019 | 228.78 | 231.32 | 225.48 | 228.93 | 214,582 | -1.35(-0.59%) |
Jan 31, 2019 | 232.97 | 234.92 | 229.38 | 230.28 | 212,677 | -0.15(-0.07%) |
Jan 30, 2019 | 235.07 | 237.02 | 227.43 | 230.43 | 431,529 | -8.70(-3.64%) |
Jan 29, 2019 | 244.07 | 245.42 | 240.32 | 239.12 | 180,903 | -5.54(-2.27%) |
Jan 28, 2019 | 246.02 | 250.51 | 244.37 | 244.67 | 260,322 | +6.15(+2.58%) |
Jan 25, 2019 | 238.07 | 240.32 | 234.77 | 238.52 | 273,888 | -5.25(-2.15%) |
Jan 24, 2019 | 243.62 | 247.82 | 241.67 | 243.77 | 194,411 | +0.60(+0.25%) |
Jan 23, 2019 | 241.52 | 251.26 | 239.27 | 243.17 | 343,803 | -4.65(-1.88%) |
Jan 22, 2019 | 244.22 | 252.76 | 242.87 | 247.82 | 406,308 | +8.40(+3.51%) |
Jan 18, 2019 | 243.62 | 246.92 | 238.07 | 239.42 | 398,516 | -10.20(-4.08%) |
Jan 17, 2019 | 258.31 | 258.31 | 246.47 | 249.62 | 247,648 | -5.25(-2.06%) |
Jan 16, 2019 | 256.96 | 257.71 | 252.16 | 254.86 | 207,461 | -4.65(-1.79%) |
Jan 15, 2019 | 264.76 | 265.21 | 258.16 | 259.51 | 215,424 | -5.10(-1.93%) |
Jan 14, 2019 | 268.35 | 269.10 | 262.81 | 264.61 | 180,355 | +3.30(+1.26%) |
Jan 11, 2019 | 265.21 | 268.06 | 261.31 | 261.31 | 236,481 | -0.15(-0.06%) |
Jan 10, 2019 | 269.25 | 271.20 | 260.86 | 261.46 | 343,121 | -5.25(-1.97%) |
Jan 09, 2019 | 264.76 | 268.65 | 261.46 | 266.70 | 345,520 | -1.65(-0.61%) |
Jan 08, 2019 | 267.90 | 275.70 | 265.51 | 268.35 | 357,771 | -8.85(-3.19%) |
Jan 07, 2019 | 279.45 | 285.60 | 271.65 | 277.20 | 247,956 | -3.75(-1.33%) |
Jan 04, 2019 | 298.34 | 299.69 | 277.35 | 280.95 | 660,724 | -30.28(-9.73%) |
Jan 03, 2019 | 295.19 | 313.18 | 294.59 | 311.23 | 530,468 | +23.69(+8.24%) |
Jan 02, 2019 | 302.54 | 302.84 | 284.55 | 287.54 | 402,230 | -0.30(-0.10%) |
Dec 31, 2018 | 291.14 | 296.09 | 287.84 | 287.84 | 400,910 | -9.75(-3.27%) |
Dec 28, 2018 | 289.64 | 301.19 | 285.75 | 297.59 | 807,611 | +2.40(+0.81%) |
Dec 27, 2018 | 318.13 | 329.97 | 295.19 | 295.19 | 510,074 | -10.04(-3.29%) |
Dec 26, 2018 | 352.46 | 362.95 | 304.94 | 305.23 | 1,249,026 | -51.37(-14.41%) |
Dec 24, 2018 | 338.69 | 358.25 | 334.44 | 356.61 | 567,838 | +26.27(+7.95%) |
Dec 21, 2018 | 310.33 | 331.68 | 296.60 | 330.33 | 1,277,575 | +17.32(+5.53%) |
Dec 20, 2018 | 299.44 | 320.93 | 296.60 | 313.02 | 1,253,102 | +17.91(+6.07%) |
Dec 19, 2018 | 281.22 | 300.78 | 268.09 | 295.11 | 840,421 | +13.14(+4.66%) |
Dec 18, 2018 | 277.49 | 287.94 | 273.01 | 281.97 | 556,073 | -2.84(-1.00%) |
Dec 17, 2018 | 273.16 | 289.73 | 268.54 | 284.81 | 642,740 | +16.87(+6.30%) |
Dec 14, 2018 | 260.18 | 270.25 | 257.94 | 267.94 | 478,369 | +14.78(+5.84%) |
Dec 13, 2018 | 252.56 | 256.74 | 248.38 | 253.16 | 323,420 | -1.49(-0.59%) |
Dec 12, 2018 | 249.73 | 255.10 | 245.25 | 254.65 | 452,419 | -5.07(-1.95%) |
Dec 11, 2018 | 246.29 | 264.65 | 246.00 | 259.73 | 449,625 | +1.49(+0.58%) |
Dec 10, 2018 | 260.48 | 275.40 | 255.55 | 258.24 | 734,555 | -0.75(-0.29%) |
Dec 07, 2018 | 243.91 | 262.12 | 238.53 | 258.98 | 786,878 | +16.12(+6.64%) |
Dec 06, 2018 | 253.31 | 263.16 | 242.86 | 242.86 | 842,960 | +3.28(+1.37%) |
Dec 04, 2018 | 222.71 | 241.22 | 221.52 | 239.58 | 570,404 | +19.41(+8.81%) |