Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 250.88 | 252.22 | 249.67 | 252.01 | 1,471,089 | +2.11(+0.85%) |
Mar 28, 2019 | 247.33 | 250.40 | 246.01 | 249.90 | 1,333,839 | +3.70(+1.50%) |
Mar 27, 2019 | 248.45 | 248.97 | 244.03 | 246.20 | 995,832 | -0.59(-0.24%) |
Mar 26, 2019 | 246.47 | 248.25 | 245.14 | 246.79 | 951,097 | +2.08(+0.85%) |
Mar 25, 2019 | 243.29 | 244.97 | 241.71 | 244.70 | 1,582,829 | +1.11(+0.45%) |
Mar 22, 2019 | 249.07 | 250.31 | 243.39 | 243.60 | 1,602,410 | -7.65(-3.05%) |
Mar 21, 2019 | 245.47 | 251.34 | 245.47 | 251.25 | 1,220,843 | +4.46(+1.81%) |
Mar 20, 2019 | 246.97 | 248.41 | 244.80 | 246.79 | 1,171,113 | -0.07(-0.03%) |
Mar 19, 2019 | 249.32 | 249.92 | 245.43 | 246.85 | 1,532,326 | -1.60(-0.64%) |
Mar 18, 2019 | 248.97 | 250.41 | 247.20 | 248.45 | 1,459,181 | -0.40(-0.16%) |
Mar 15, 2019 | 247.28 | 250.52 | 247.05 | 248.85 | 3,625,547 | +1.31(+0.53%) |
Mar 14, 2019 | 243.87 | 247.67 | 243.80 | 247.54 | 1,553,332 | +3.01(+1.23%) |
Mar 13, 2019 | 242.06 | 246.56 | 242.06 | 244.53 | 1,425,306 | +3.23(+1.34%) |
Mar 12, 2019 | 241.53 | 242.82 | 239.47 | 241.30 | 1,375,655 | -0.23(-0.10%) |
Mar 11, 2019 | 238.56 | 241.72 | 237.67 | 241.53 | 1,522,460 | +4.49(+1.90%) |
Mar 08, 2019 | 234.09 | 237.23 | 231.38 | 237.04 | 1,120,795 | +0.43(+0.18%) |
Mar 07, 2019 | 237.32 | 238.57 | 235.48 | 236.61 | 996,478 | -1.43(-0.60%) |
Mar 06, 2019 | 238.45 | 240.09 | 235.92 | 238.03 | 830,215 | -0.17(-0.07%) |
Mar 05, 2019 | 239.27 | 239.89 | 237.05 | 238.21 | 1,349,780 | -1.84(-0.77%) |
Mar 04, 2019 | 241.67 | 243.13 | 236.22 | 240.05 | 1,501,268 | -1.36(-0.56%) |
Mar 01, 2019 | 241.01 | 242.96 | 239.69 | 241.41 | 2,015,564 | +3.16(+1.33%) |
Feb 28, 2019 | 240.38 | 241.41 | 238.00 | 238.25 | 1,704,288 | -2.62(-1.09%) |
Feb 27, 2019 | 238.65 | 240.89 | 237.62 | 240.87 | 1,581,640 | +0.91(+0.38%) |
Feb 26, 2019 | 237.44 | 240.35 | 236.59 | 239.96 | 1,353,379 | +1.15(+0.48%) |
Feb 25, 2019 | 238.22 | 240.68 | 236.31 | 238.81 | 2,814,371 | -3.10(-1.28%) |
Feb 22, 2019 | 228.21 | 242.53 | 228.21 | 241.92 | 3,458,335 | +15.34(+6.77%) |
Feb 21, 2019 | 226.58 | 228.25 | 224.59 | 226.58 | 2,230,619 | -0.91(-0.40%) |
Feb 20, 2019 | 227.26 | 227.96 | 225.32 | 227.49 | 1,972,610 | +1.29(+0.57%) |
Feb 19, 2019 | 224.97 | 226.33 | 224.25 | 226.19 | 1,450,813 | +1.26(+0.56%) |
Feb 15, 2019 | 224.95 | 225.33 | 222.99 | 224.93 | 1,185,003 | +2.45(+1.10%) |
Feb 14, 2019 | 219.47 | 223.08 | 218.37 | 222.48 | 1,406,764 | +2.11(+0.96%) |
Feb 13, 2019 | 221.73 | 222.21 | 219.94 | 220.37 | 1,156,092 | -0.36(-0.16%) |
Feb 12, 2019 | 219.40 | 221.02 | 217.69 | 220.73 | 1,391,152 | +3.36(+1.55%) |
Feb 11, 2019 | 218.68 | 219.15 | 216.58 | 217.36 | 1,418,911 | +0.62(+0.28%) |
Feb 08, 2019 | 211.43 | 216.82 | 210.96 | 216.75 | 1,452,832 | +3.72(+1.75%) |
Feb 07, 2019 | 214.17 | 215.41 | 212.57 | 213.03 | 1,129,316 | -3.48(-1.61%) |
Feb 06, 2019 | 216.09 | 216.77 | 213.13 | 216.51 | 937,381 | +0.09(+0.04%) |
Feb 05, 2019 | 213.47 | 217.36 | 213.24 | 216.42 | 1,703,980 | +3.45(+1.62%) |
Feb 04, 2019 | 209.08 | 214.37 | 207.81 | 212.97 | 2,337,301 | +6.23(+3.01%) |
Feb 01, 2019 | 207.98 | 209.06 | 205.02 | 206.74 | 2,007,058 | -1.32(-0.63%) |
Jan 31, 2019 | 205.92 | 209.58 | 205.63 | 208.06 | 2,896,386 | +1.66(+0.80%) |
Jan 30, 2019 | 202.18 | 206.93 | 202.06 | 206.40 | 1,298,053 | +5.56(+2.77%) |
Jan 29, 2019 | 203.62 | 204.25 | 200.22 | 200.84 | 1,032,238 | -2.62(-1.29%) |
Jan 28, 2019 | 205.18 | 205.25 | 202.21 | 203.46 | 1,008,755 | -3.13(-1.52%) |
Jan 25, 2019 | 206.88 | 207.76 | 205.11 | 206.59 | 1,169,444 | +2.06(+1.01%) |
Jan 24, 2019 | 204.71 | 205.89 | 202.70 | 204.53 | 1,002,186 | -0.08(-0.04%) |
Jan 23, 2019 | 205.34 | 208.71 | 202.35 | 204.61 | 1,508,972 | -0.10(-0.05%) |
Jan 22, 2019 | 205.19 | 208.06 | 203.29 | 204.71 | 1,718,254 | -1.48(-0.72%) |
Jan 18, 2019 | 206.48 | 207.58 | 203.31 | 206.18 | 1,683,008 | +2.06(+1.01%) |
Jan 17, 2019 | 201.01 | 204.48 | 201.01 | 204.12 | 1,147,636 | +1.68(+0.83%) |
Jan 16, 2019 | 203.40 | 206.67 | 201.73 | 202.44 | 1,394,113 | +0.17(+0.09%) |
Jan 15, 2019 | 198.00 | 202.69 | 198.00 | 202.27 | 1,618,097 | +4.49(+2.27%) |
Jan 14, 2019 | 196.43 | 198.92 | 195.62 | 197.77 | 1,097,493 | -0.96(-0.49%) |
Jan 11, 2019 | 198.05 | 199.56 | 196.72 | 198.74 | 1,534,675 | +0.09(+0.04%) |
Jan 10, 2019 | 194.50 | 199.84 | 193.87 | 198.65 | 1,563,461 | +3.28(+1.68%) |
Jan 09, 2019 | 196.72 | 197.63 | 193.14 | 195.37 | 1,704,495 | -0.61(-0.31%) |
Jan 08, 2019 | 193.16 | 196.08 | 190.52 | 195.98 | 1,719,699 | +4.59(+2.40%) |
Jan 07, 2019 | 187.87 | 192.76 | 187.87 | 191.39 | 1,222,078 | +2.88(+1.53%) |
Jan 04, 2019 | 184.49 | 190.71 | 182.52 | 188.52 | 1,805,215 | +7.19(+3.97%) |
Jan 03, 2019 | 183.95 | 185.86 | 181.03 | 181.32 | 2,095,931 | -5.72(-3.06%) |