Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 254.63 | 256.86 | 253.38 | 256.32 | 2,087,365 | +0.42(+0.17%) |
Feb 27, 2019 | 249.90 | 256.33 | 249.90 | 255.90 | 1,781,356 | +5.09(+2.03%) |
Feb 26, 2019 | 250.56 | 252.00 | 249.67 | 250.81 | 1,213,493 | +0.15(+0.06%) |
Feb 25, 2019 | 249.36 | 252.53 | 249.35 | 250.67 | 1,199,864 | +1.72(+0.69%) |
Feb 22, 2019 | 248.31 | 249.22 | 248.03 | 248.95 | 1,132,051 | +0.64(+0.26%) |
Feb 21, 2019 | 247.73 | 248.43 | 246.58 | 248.31 | 850,960 | -0.76(-0.31%) |
Feb 20, 2019 | 247.81 | 249.45 | 246.70 | 249.07 | 1,093,169 | +1.37(+0.55%) |
Feb 19, 2019 | 248.52 | 249.06 | 247.56 | 247.69 | 1,113,846 | -1.64(-0.66%) |
Feb 15, 2019 | 245.70 | 249.35 | 244.58 | 249.33 | 1,739,848 | +6.27(+2.58%) |
Feb 14, 2019 | 243.77 | 244.30 | 242.67 | 243.06 | 1,009,058 | -1.24(-0.51%) |
Feb 13, 2019 | 246.10 | 246.54 | 243.37 | 244.30 | 1,027,292 | -0.93(-0.38%) |
Feb 12, 2019 | 243.34 | 246.19 | 242.19 | 245.23 | 1,203,384 | +3.71(+1.54%) |
Feb 11, 2019 | 240.47 | 243.06 | 240.34 | 241.51 | 1,213,281 | +1.05(+0.44%) |
Feb 08, 2019 | 238.47 | 240.53 | 237.89 | 240.47 | 804,557 | +0.59(+0.25%) |
Feb 07, 2019 | 242.05 | 242.79 | 237.91 | 239.87 | 1,162,140 | -4.28(-1.76%) |
Feb 06, 2019 | 242.12 | 244.77 | 242.12 | 244.16 | 1,046,187 | +1.22(+0.50%) |
Feb 05, 2019 | 240.54 | 243.58 | 239.88 | 242.94 | 1,640,698 | +2.39(+0.99%) |
Feb 04, 2019 | 240.49 | 241.01 | 237.58 | 240.54 | 1,211,239 | +0.16(+0.07%) |
Feb 01, 2019 | 242.30 | 242.60 | 239.51 | 240.39 | 1,643,038 | -2.21(-0.91%) |
Jan 31, 2019 | 240.54 | 242.88 | 238.13 | 242.60 | 2,246,029 | +0.60(+0.25%) |
Jan 30, 2019 | 235.78 | 242.84 | 232.95 | 242.00 | 2,571,528 | +8.06(+3.44%) |
Jan 29, 2019 | 235.08 | 236.93 | 233.48 | 233.94 | 1,758,800 | -0.97(-0.41%) |
Jan 28, 2019 | 235.11 | 237.00 | 233.64 | 234.91 | 1,821,934 | -2.98(-1.25%) |
Jan 25, 2019 | 239.47 | 241.27 | 237.68 | 237.89 | 2,028,557 | +0.32(+0.13%) |
Jan 24, 2019 | 237.77 | 238.42 | 235.33 | 237.57 | 1,693,719 | -0.87(-0.36%) |
Jan 23, 2019 | 239.40 | 241.46 | 235.71 | 238.44 | 1,970,300 | +0.75(+0.32%) |
Jan 22, 2019 | 235.60 | 237.78 | 234.58 | 237.69 | 2,032,665 | +0.04(+0.02%) |
Jan 18, 2019 | 237.33 | 238.96 | 235.25 | 237.65 | 3,164,760 | +2.46(+1.05%) |
Jan 17, 2019 | 231.20 | 235.79 | 230.79 | 235.19 | 1,782,445 | +3.50(+1.51%) |
Jan 16, 2019 | 234.04 | 236.01 | 231.54 | 231.70 | 1,684,927 | -0.83(-0.36%) |
Jan 15, 2019 | 232.06 | 233.83 | 230.96 | 232.53 | 2,381,732 | +0.42(+0.18%) |
Jan 14, 2019 | 234.98 | 235.69 | 231.87 | 232.10 | 1,634,264 | -4.90(-2.07%) |
Jan 11, 2019 | 234.77 | 237.02 | 233.56 | 237.00 | 1,386,532 | +1.13(+0.48%) |
Jan 10, 2019 | 231.48 | 236.51 | 231.48 | 235.87 | 1,898,969 | +2.44(+1.04%) |
Jan 09, 2019 | 228.27 | 235.12 | 228.27 | 233.44 | 3,019,359 | +6.33(+2.79%) |
Jan 08, 2019 | 223.84 | 228.17 | 222.82 | 227.10 | 2,866,947 | +5.16(+2.33%) |
Jan 07, 2019 | 219.22 | 225.60 | 219.22 | 221.94 | 2,957,310 | +2.95(+1.35%) |
Jan 04, 2019 | 213.31 | 221.71 | 212.94 | 218.99 | 2,901,570 | +9.47(+4.52%) |
Jan 03, 2019 | 216.03 | 216.25 | 207.44 | 209.52 | 3,152,358 | -7.16(-3.30%) |
Jan 02, 2019 | 217.11 | 218.52 | 213.38 | 216.68 | 2,759,587 | -4.32(-1.95%) |
Dec 31, 2018 | 221.62 | 223.16 | 218.26 | 220.99 | 1,660,760 | +1.32(+0.60%) |
Dec 28, 2018 | 219.78 | 222.61 | 217.27 | 219.67 | 1,750,481 | +1.34(+0.62%) |
Dec 27, 2018 | 211.89 | 218.33 | 210.43 | 218.33 | 2,066,982 | +3.08(+1.43%) |
Dec 26, 2018 | 207.72 | 215.28 | 205.74 | 215.25 | 2,093,323 | +9.38(+4.56%) |
Dec 24, 2018 | 211.56 | 212.30 | 205.86 | 205.86 | 1,736,608 | -7.23(-3.39%) |
Dec 21, 2018 | 215.73 | 218.47 | 212.24 | 213.09 | 4,114,229 | -3.82(-1.76%) |
Dec 20, 2018 | 224.05 | 225.16 | 215.09 | 216.91 | 3,823,658 | -8.59(-3.81%) |
Dec 19, 2018 | 228.15 | 233.03 | 222.64 | 225.50 | 1,695,466 | -1.92(-0.84%) |
Dec 18, 2018 | 227.23 | 230.48 | 224.60 | 227.42 | 1,524,971 | +1.41(+0.62%) |
Dec 17, 2018 | 229.10 | 232.12 | 224.33 | 226.01 | 2,051,350 | -5.25(-2.27%) |
Dec 14, 2018 | 235.26 | 235.56 | 228.94 | 231.26 | 1,774,583 | -7.07(-2.97%) |
Dec 13, 2018 | 238.40 | 242.13 | 236.57 | 238.33 | 1,212,962 | +0.25(+0.10%) |
Dec 12, 2018 | 238.79 | 241.93 | 236.94 | 238.09 | 2,115,187 | +3.72(+1.59%) |
Dec 11, 2018 | 238.16 | 238.85 | 233.56 | 234.37 | 1,619,062 | +0.41(+0.18%) |
Dec 10, 2018 | 233.82 | 235.07 | 228.50 | 233.95 | 1,145,795 | +1.20(+0.52%) |
Dec 07, 2018 | 238.26 | 239.78 | 230.96 | 232.75 | 1,585,724 | -6.10(-2.55%) |
Dec 06, 2018 | 236.42 | 239.07 | 231.12 | 238.85 | 2,014,744 | -1.83(-0.76%) |
Dec 04, 2018 | 249.15 | 249.66 | 240.09 | 240.67 | 2,214,826 | -7.98(-3.21%) |