Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 230.03 | 230.05 | 227.65 | 228.94 | 175,756 | -1.33(-0.58%) |
Feb 27, 2019 | 227.88 | 230.45 | 227.83 | 230.27 | 180,085 | +1.16(+0.50%) |
Feb 26, 2019 | 229.20 | 232.47 | 228.82 | 229.12 | 283,868 | -2.35(-1.02%) |
Feb 25, 2019 | 233.92 | 233.93 | 230.36 | 231.47 | 283,108 | -0.69(-0.30%) |
Feb 22, 2019 | 233.00 | 233.73 | 230.75 | 232.16 | 341,301 | -0.22(-0.09%) |
Feb 21, 2019 | 231.14 | 233.19 | 230.49 | 232.37 | 203,447 | +0.36(+0.16%) |
Feb 20, 2019 | 230.44 | 232.06 | 228.65 | 232.01 | 293,671 | +1.74(+0.75%) |
Feb 19, 2019 | 229.44 | 231.33 | 228.65 | 230.27 | 299,979 | -0.03(-0.01%) |
Feb 15, 2019 | 229.34 | 232.55 | 228.56 | 230.30 | 264,063 | +2.32(+1.02%) |
Feb 14, 2019 | 227.29 | 230.51 | 227.29 | 227.98 | 319,854 | -0.32(-0.14%) |
Feb 13, 2019 | 228.58 | 230.86 | 225.60 | 228.29 | 313,260 | +0.62(+0.27%) |
Feb 12, 2019 | 223.63 | 229.41 | 223.63 | 227.67 | 552,773 | +5.87(+2.65%) |
Feb 11, 2019 | 218.20 | 222.31 | 218.20 | 221.80 | 400,085 | +4.09(+1.88%) |
Feb 08, 2019 | 216.39 | 217.76 | 215.09 | 217.71 | 215,643 | +0.27(+0.12%) |
Feb 07, 2019 | 218.66 | 220.72 | 216.47 | 217.44 | 205,949 | -1.92(-0.88%) |
Feb 06, 2019 | 219.44 | 223.10 | 218.32 | 219.36 | 258,235 | -0.07(-0.03%) |
Feb 05, 2019 | 220.44 | 221.92 | 213.59 | 219.44 | 666,705 | +2.42(+1.11%) |
Feb 04, 2019 | 215.05 | 217.87 | 214.72 | 217.02 | 270,839 | +2.52(+1.18%) |
Feb 01, 2019 | 214.03 | 215.58 | 212.93 | 214.50 | 308,520 | +0.47(+0.22%) |
Jan 31, 2019 | 208.82 | 215.31 | 207.93 | 214.03 | 529,244 | +4.66(+2.22%) |
Jan 30, 2019 | 212.52 | 212.87 | 208.19 | 209.37 | 293,669 | -2.29(-1.08%) |
Jan 29, 2019 | 208.76 | 212.81 | 208.76 | 211.66 | 330,153 | +2.60(+1.25%) |
Jan 28, 2019 | 207.99 | 209.98 | 207.20 | 209.05 | 319,235 | -0.33(-0.16%) |
Jan 25, 2019 | 212.65 | 213.51 | 209.03 | 209.38 | 254,208 | -1.19(-0.56%) |
Jan 24, 2019 | 209.84 | 211.89 | 209.21 | 210.57 | 185,307 | +0.77(+0.36%) |
Jan 23, 2019 | 209.81 | 210.63 | 207.86 | 209.80 | 209,496 | +0.72(+0.34%) |
Jan 22, 2019 | 209.74 | 209.95 | 207.27 | 209.08 | 410,887 | -1.30(-0.62%) |
Jan 18, 2019 | 207.93 | 210.82 | 207.45 | 210.38 | 359,298 | +4.42(+2.14%) |
Jan 17, 2019 | 204.73 | 208.77 | 204.73 | 205.96 | 436,167 | +0.52(+0.25%) |
Jan 16, 2019 | 209.15 | 210.14 | 205.00 | 205.44 | 241,811 | -4.03(-1.92%) |
Jan 15, 2019 | 209.63 | 210.68 | 204.72 | 209.47 | 206,837 | +0.23(+0.11%) |
Jan 14, 2019 | 208.92 | 210.67 | 207.81 | 209.24 | 142,488 | -0.83(-0.40%) |
Jan 11, 2019 | 209.55 | 211.84 | 208.81 | 210.07 | 212,322 | -0.02(-0.01%) |
Jan 10, 2019 | 208.62 | 210.29 | 207.50 | 210.09 | 233,302 | +0.34(+0.16%) |
Jan 09, 2019 | 208.08 | 211.79 | 206.81 | 209.75 | 195,616 | +2.58(+1.25%) |
Jan 08, 2019 | 206.58 | 207.42 | 204.07 | 207.17 | 307,779 | +2.75(+1.34%) |
Jan 07, 2019 | 205.27 | 206.74 | 203.41 | 204.42 | 265,685 | -0.58(-0.28%) |
Jan 04, 2019 | 201.54 | 205.25 | 201.32 | 205.00 | 195,075 | +6.87(+3.47%) |
Jan 03, 2019 | 200.62 | 201.66 | 196.40 | 198.13 | 232,743 | -3.62(-1.80%) |
Jan 02, 2019 | 201.62 | 203.06 | 199.28 | 201.75 | 269,063 | -2.55(-1.25%) |
Dec 31, 2018 | 204.63 | 205.72 | 202.41 | 204.30 | 210,394 | +0.80(+0.39%) |
Dec 28, 2018 | 204.40 | 205.85 | 201.58 | 203.50 | 243,602 | -0.43(-0.21%) |
Dec 27, 2018 | 197.44 | 203.96 | 197.23 | 203.93 | 212,414 | +3.75(+1.87%) |
Dec 26, 2018 | 190.99 | 200.32 | 190.19 | 200.18 | 184,419 | +9.42(+4.94%) |
Dec 24, 2018 | 191.69 | 195.09 | 189.53 | 190.76 | 201,985 | -1.43(-0.75%) |
Dec 21, 2018 | 195.75 | 199.71 | 191.96 | 192.19 | 394,194 | -3.31(-1.69%) |
Dec 20, 2018 | 196.48 | 197.97 | 193.81 | 195.51 | 210,961 | -1.44(-0.73%) |
Dec 19, 2018 | 199.33 | 203.85 | 196.43 | 196.95 | 336,455 | -2.44(-1.22%) |
Dec 18, 2018 | 197.50 | 201.31 | 196.48 | 199.39 | 336,388 | +3.75(+1.92%) |
Dec 17, 2018 | 198.14 | 198.14 | 194.73 | 195.64 | 446,826 | -3.44(-1.73%) |
Dec 14, 2018 | 199.71 | 202.82 | 197.83 | 199.07 | 329,623 | -3.14(-1.55%) |
Dec 13, 2018 | 200.89 | 205.62 | 200.59 | 202.21 | 321,742 | +3.30(+1.66%) |
Dec 12, 2018 | 195.46 | 201.06 | 194.75 | 198.90 | 333,929 | +6.00(+3.11%) |
Dec 11, 2018 | 195.87 | 197.72 | 192.19 | 192.90 | 279,372 | -0.59(-0.30%) |
Dec 10, 2018 | 197.07 | 197.07 | 190.76 | 193.49 | 312,729 | -2.95(-1.50%) |
Dec 07, 2018 | 201.21 | 203.21 | 196.32 | 196.44 | 237,655 | -5.23(-2.59%) |
Dec 06, 2018 | 197.18 | 202.25 | 197.18 | 201.67 | 509,392 | +1.21(+0.60%) |
Dec 04, 2018 | 209.35 | 209.35 | 199.66 | 200.46 | 251,944 | -9.66(-4.60%) |