Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 306.07 | 313.90 | 305.92 | 312.56 | 165,378 | +6.89(+2.25%) |
Feb 27, 2019 | 307.96 | 307.96 | 304.15 | 305.67 | 110,036 | -0.68(-0.22%) |
Feb 26, 2019 | 303.17 | 308.66 | 303.17 | 306.35 | 157,706 | +1.93(+0.63%) |
Feb 25, 2019 | 307.69 | 307.70 | 301.95 | 304.42 | 136,990 | -4.28(-1.39%) |
Feb 22, 2019 | 300.66 | 311.36 | 296.61 | 308.70 | 164,000 | +1.95(+0.64%) |
Feb 21, 2019 | 280.52 | 308.83 | 276.00 | 306.75 | 438,912 | +38.45(+14.33%) |
Feb 20, 2019 | 269.42 | 274.53 | 266.04 | 268.30 | 198,632 | -0.63(-0.23%) |
Feb 19, 2019 | 270.43 | 272.19 | 266.40 | 268.93 | 129,824 | -2.42(-0.89%) |
Feb 15, 2019 | 272.93 | 273.38 | 269.23 | 271.35 | 89,700 | +0.83(+0.31%) |
Feb 14, 2019 | 267.14 | 273.08 | 267.14 | 270.52 | 105,870 | +1.20(+0.45%) |
Feb 13, 2019 | 269.64 | 271.43 | 266.21 | 269.32 | 143,849 | +0.90(+0.34%) |
Feb 12, 2019 | 262.68 | 268.66 | 257.70 | 268.42 | 127,449 | +6.77(+2.59%) |
Feb 11, 2019 | 264.48 | 265.51 | 257.33 | 261.65 | 131,878 | -2.43(-0.92%) |
Feb 08, 2019 | 259.47 | 264.56 | 257.53 | 264.08 | 153,400 | +3.83(+1.47%) |
Feb 07, 2019 | 251.18 | 262.56 | 249.62 | 260.25 | 161,944 | +8.35(+3.31%) |
Feb 06, 2019 | 253.68 | 254.67 | 247.88 | 251.90 | 90,614 | -2.77(-1.09%) |
Feb 05, 2019 | 246.50 | 255.77 | 246.50 | 254.67 | 142,404 | +10.39(+4.25%) |
Feb 04, 2019 | 246.19 | 249.61 | 242.47 | 244.28 | 70,724 | -1.64(-0.67%) |
Feb 01, 2019 | 250.65 | 250.65 | 245.35 | 245.92 | 71,700 | -3.24(-1.30%) |
Jan 31, 2019 | 244.42 | 249.70 | 243.82 | 249.16 | 113,555 | +4.98(+2.04%) |
Jan 30, 2019 | 245.96 | 246.16 | 241.72 | 244.18 | 98,681 | -0.65(-0.27%) |
Jan 29, 2019 | 246.85 | 249.67 | 242.33 | 244.83 | 109,324 | -2.02(-0.82%) |
Jan 28, 2019 | 247.37 | 251.99 | 245.34 | 246.85 | 108,570 | -2.02(-0.81%) |
Jan 25, 2019 | 244.36 | 249.51 | 244.03 | 248.87 | 84,800 | +5.75(+2.37%) |
Jan 24, 2019 | 248.55 | 253.57 | 241.73 | 243.12 | 65,167 | -5.84(-2.35%) |
Jan 23, 2019 | 242.45 | 249.89 | 240.60 | 248.96 | 116,136 | +6.75(+2.79%) |
Jan 22, 2019 | 240.06 | 244.96 | 239.37 | 242.21 | 135,461 | +1.31(+0.54%) |
Jan 18, 2019 | 235.72 | 245.84 | 235.72 | 240.90 | 83,100 | +4.79(+2.03%) |
Jan 17, 2019 | 234.06 | 236.46 | 232.16 | 236.11 | 189,881 | +1.55(+0.66%) |
Jan 16, 2019 | 237.95 | 238.57 | 234.47 | 234.56 | 126,015 | -3.67(-1.54%) |
Jan 15, 2019 | 238.45 | 240.80 | 237.39 | 238.23 | 85,065 | -0.29(-0.12%) |
Jan 14, 2019 | 238.51 | 242.15 | 237.84 | 238.52 | 105,565 | -1.18(-0.49%) |
Jan 11, 2019 | 237.06 | 241.32 | 236.61 | 239.70 | 85,000 | +1.67(+0.70%) |
Jan 10, 2019 | 231.86 | 240.41 | 231.86 | 238.03 | 114,342 | +4.58(+1.96%) |
Jan 09, 2019 | 233.37 | 238.97 | 231.89 | 233.45 | 245,365 | -5.69(-2.38%) |
Jan 08, 2019 | 245.68 | 245.71 | 236.57 | 239.14 | 163,154 | -5.37(-2.20%) |
Jan 07, 2019 | 245.02 | 249.66 | 236.38 | 244.51 | 180,525 | -1.37(-0.56%) |
Jan 04, 2019 | 232.02 | 246.32 | 230.93 | 245.88 | 175,700 | +11.14(+4.75%) |
Jan 03, 2019 | 232.94 | 237.69 | 232.13 | 234.74 | 115,203 | -0.29(-0.12%) |
Jan 02, 2019 | 237.56 | 237.56 | 231.57 | 235.03 | 198,436 | -5.81(-2.41%) |
Dec 31, 2018 | 240.10 | 249.42 | 235.58 | 240.84 | 172,100 | +2.02(+0.85%) |
Dec 28, 2018 | 247.87 | 250.16 | 238.21 | 238.82 | 98,900 | -7.72(-3.13%) |
Dec 27, 2018 | 246.33 | 248.39 | 237.53 | 246.54 | 121,789 | -2.72(-1.09%) |
Dec 26, 2018 | 242.17 | 249.29 | 240.21 | 249.26 | 110,066 | +8.94(+3.72%) |
Dec 24, 2018 | 246.00 | 246.09 | 240.20 | 240.32 | 43,700 | -6.66(-2.70%) |
Dec 21, 2018 | 251.73 | 259.99 | 246.72 | 246.98 | 198,000 | -4.48(-1.78%) |
Dec 20, 2018 | 251.15 | 254.22 | 247.19 | 251.46 | 98,065 | -0.79(-0.31%) |
Dec 19, 2018 | 260.42 | 261.20 | 249.30 | 252.25 | 93,208 | -7.63(-2.94%) |
Dec 18, 2018 | 270.20 | 270.20 | 257.47 | 259.88 | 171,171 | -4.84(-1.83%) |
Dec 17, 2018 | 267.88 | 268.87 | 262.10 | 264.72 | 109,697 | -4.31(-1.60%) |
Dec 14, 2018 | 267.18 | 275.72 | 266.80 | 269.03 | 110,600 | +0.03(+0.01%) |
Dec 13, 2018 | 268.16 | 270.98 | 259.21 | 269.00 | 192,701 | -4.92(-1.80%) |
Dec 12, 2018 | 271.40 | 275.92 | 269.00 | 273.92 | 110,307 | +4.95(+1.84%) |
Dec 11, 2018 | 272.00 | 275.00 | 266.01 | 268.97 | 71,032 | -0.47(-0.17%) |
Dec 10, 2018 | 267.16 | 270.88 | 262.32 | 269.44 | 91,958 | +3.54(+1.33%) |
Dec 07, 2018 | 273.02 | 273.19 | 264.46 | 265.90 | 100,300 | -7.29(-2.67%) |
Dec 06, 2018 | 270.21 | 275.00 | 266.59 | 273.19 | 143,879 | -0.17(-0.06%) |
Dec 04, 2018 | 279.96 | 280.00 | 269.04 | 273.36 | 125,500 | -8.88(-3.15%) |