Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 260.33 | 263.04 | 259.67 | 262.66 | 1,384,927 | +3.99(+1.54%) |
Mar 28, 2019 | 258.17 | 258.97 | 256.96 | 258.67 | 648,061 | +1.44(+0.56%) |
Mar 27, 2019 | 258.69 | 260.67 | 256.26 | 257.23 | 954,873 | -0.85(-0.33%) |
Mar 26, 2019 | 259.10 | 260.42 | 256.12 | 258.07 | 1,008,259 | +0.70(+0.27%) |
Mar 25, 2019 | 257.63 | 258.86 | 255.98 | 257.37 | 890,971 | +0.10(+0.04%) |
Mar 22, 2019 | 260.46 | 261.12 | 257.16 | 257.28 | 1,077,292 | -4.38(-1.67%) |
Mar 21, 2019 | 258.47 | 262.58 | 258.14 | 261.65 | 1,309,308 | +2.65(+1.02%) |
Mar 20, 2019 | 259.81 | 261.39 | 258.20 | 259.00 | 1,510,559 | -0.54(-0.21%) |
Mar 19, 2019 | 262.06 | 264.39 | 258.53 | 259.54 | 1,718,728 | -0.91(-0.35%) |
Mar 18, 2019 | 258.90 | 261.08 | 256.63 | 260.45 | 2,049,723 | +1.30(+0.50%) |
Mar 15, 2019 | 261.52 | 261.85 | 257.07 | 259.15 | 5,161,336 | -2.06(-0.79%) |
Mar 14, 2019 | 265.51 | 266.42 | 261.05 | 261.21 | 1,346,674 | -4.32(-1.63%) |
Mar 13, 2019 | 265.20 | 266.51 | 263.50 | 265.54 | 1,295,306 | +1.34(+0.51%) |
Mar 12, 2019 | 266.54 | 267.16 | 263.21 | 264.20 | 1,427,261 | -2.17(-0.81%) |
Mar 11, 2019 | 262.19 | 266.53 | 261.32 | 266.37 | 1,479,231 | +3.02(+1.15%) |
Mar 08, 2019 | 263.02 | 264.00 | 261.44 | 263.35 | 1,204,597 | -1.80(-0.68%) |
Mar 07, 2019 | 265.06 | 265.32 | 260.26 | 265.15 | 1,434,732 | -0.27(-0.10%) |
Mar 06, 2019 | 268.19 | 269.83 | 265.42 | 265.42 | 1,004,172 | -2.14(-0.80%) |
Mar 05, 2019 | 267.78 | 268.84 | 266.21 | 267.56 | 1,037,126 | +0.94(+0.35%) |
Mar 04, 2019 | 272.83 | 272.83 | 265.56 | 266.62 | 1,221,707 | -4.18(-1.54%) |
Mar 01, 2019 | 272.63 | 272.63 | 268.15 | 270.81 | 1,628,223 | +0.05(+0.02%) |
Feb 28, 2019 | 269.03 | 272.80 | 267.88 | 270.75 | 2,101,706 | +3.53(+1.32%) |
Feb 27, 2019 | 265.00 | 267.54 | 264.21 | 267.23 | 1,290,586 | +1.48(+0.56%) |
Feb 26, 2019 | 265.51 | 267.66 | 264.99 | 265.75 | 1,001,216 | -0.08(-0.03%) |
Feb 25, 2019 | 268.37 | 268.81 | 265.46 | 265.83 | 1,251,921 | -1.01(-0.38%) |
Feb 22, 2019 | 265.78 | 267.04 | 264.03 | 266.84 | 669,655 | +2.28(+0.86%) |
Feb 21, 2019 | 266.77 | 266.87 | 263.49 | 264.56 | 1,202,145 | -2.34(-0.88%) |
Feb 20, 2019 | 264.99 | 266.90 | 264.37 | 266.90 | 1,001,065 | +1.75(+0.66%) |
Feb 19, 2019 | 265.83 | 266.37 | 263.91 | 265.14 | 1,069,817 | -1.78(-0.67%) |
Feb 15, 2019 | 264.12 | 267.01 | 264.12 | 266.92 | 975,708 | +5.41(+2.07%) |
Feb 14, 2019 | 263.56 | 264.12 | 261.43 | 261.51 | 1,022,356 | -2.97(-1.12%) |
Feb 13, 2019 | 264.99 | 265.81 | 263.84 | 264.48 | 1,103,228 | +0.27(+0.10%) |
Feb 12, 2019 | 261.92 | 264.39 | 261.39 | 264.21 | 967,557 | +3.54(+1.36%) |
Feb 11, 2019 | 262.19 | 263.03 | 259.60 | 260.68 | 1,238,618 | -1.27(-0.48%) |
Feb 08, 2019 | 259.96 | 262.06 | 258.03 | 261.94 | 1,176,098 | +1.19(+0.46%) |
Feb 07, 2019 | 259.59 | 260.95 | 257.29 | 260.75 | 1,323,802 | +0.26(+0.10%) |
Feb 06, 2019 | 260.63 | 262.97 | 259.78 | 260.49 | 1,282,547 | +0.32(+0.12%) |
Feb 05, 2019 | 260.64 | 263.23 | 258.24 | 260.17 | 1,674,442 | +0.60(+0.23%) |
Feb 04, 2019 | 252.74 | 259.82 | 252.05 | 259.57 | 1,526,207 | +7.12(+2.82%) |
Feb 01, 2019 | 252.69 | 254.19 | 251.25 | 252.46 | 1,564,217 | +0.77(+0.31%) |
Jan 31, 2019 | 252.10 | 254.41 | 250.03 | 251.68 | 1,509,040 | -1.72(-0.68%) |
Jan 30, 2019 | 255.38 | 255.42 | 249.15 | 253.40 | 2,050,090 | -0.33(-0.13%) |
Jan 29, 2019 | 244.23 | 254.44 | 244.13 | 253.73 | 2,344,896 | +3.63(+1.45%) |
Jan 28, 2019 | 247.61 | 250.57 | 245.78 | 250.10 | 1,341,809 | +0.72(+0.29%) |
Jan 25, 2019 | 250.36 | 251.34 | 248.59 | 249.38 | 1,209,017 | +1.56(+0.63%) |
Jan 24, 2019 | 247.25 | 250.42 | 245.52 | 247.83 | 1,171,196 | +1.51(+0.61%) |
Jan 23, 2019 | 245.10 | 248.24 | 243.70 | 246.31 | 1,877,303 | +3.41(+1.40%) |
Jan 22, 2019 | 244.47 | 247.28 | 241.53 | 242.91 | 2,169,806 | -2.85(-1.16%) |
Jan 18, 2019 | 244.29 | 247.93 | 243.02 | 245.76 | 2,386,611 | +3.54(+1.46%) |
Jan 17, 2019 | 235.59 | 243.26 | 235.31 | 242.22 | 1,429,494 | +5.57(+2.35%) |
Jan 16, 2019 | 239.27 | 239.52 | 235.12 | 236.65 | 1,528,608 | -3.14(-1.31%) |
Jan 15, 2019 | 241.73 | 241.81 | 237.63 | 239.79 | 1,373,724 | -1.31(-0.54%) |
Jan 14, 2019 | 240.37 | 242.85 | 238.43 | 241.10 | 1,598,339 | -0.19(-0.08%) |
Jan 11, 2019 | 239.61 | 241.32 | 236.69 | 241.29 | 1,332,750 | +0.20(+0.08%) |
Jan 10, 2019 | 234.25 | 241.25 | 234.14 | 241.09 | 2,107,698 | +6.05(+2.57%) |
Jan 09, 2019 | 234.69 | 236.50 | 233.82 | 235.05 | 1,422,490 | +0.58(+0.25%) |
Jan 08, 2019 | 235.56 | 236.10 | 232.68 | 234.46 | 2,061,881 | +1.56(+0.67%) |
Jan 07, 2019 | 231.10 | 234.58 | 229.25 | 232.91 | 1,686,403 | +2.64(+1.15%) |
Jan 04, 2019 | 227.56 | 230.66 | 226.19 | 230.27 | 1,662,053 | +6.05(+2.70%) |
Jan 03, 2019 | 227.91 | 229.37 | 223.61 | 224.22 | 1,340,992 | -5.78(-2.51%) |