Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 255.45 | 257.14 | 252.23 | 256.65 | 1,260,083 | +3.27(+1.29%) |
Mar 28, 2019 | 253.92 | 254.50 | 250.72 | 253.38 | 911,656 | +0.26(+0.10%) |
Mar 27, 2019 | 253.45 | 258.01 | 249.50 | 253.12 | 1,306,188 | -0.02(-0.01%) |
Mar 26, 2019 | 261.10 | 262.72 | 250.55 | 253.14 | 1,590,987 | -6.98(-2.68%) |
Mar 25, 2019 | 262.37 | 262.37 | 255.17 | 260.12 | 1,013,169 | -2.35(-0.90%) |
Mar 22, 2019 | 266.44 | 266.44 | 261.43 | 262.47 | 704,167 | -4.00(-1.50%) |
Mar 21, 2019 | 263.74 | 267.28 | 263.45 | 266.48 | 545,915 | +1.40(+0.53%) |
Mar 20, 2019 | 275.01 | 275.01 | 264.54 | 265.08 | 1,597,050 | -10.93(-3.96%) |
Mar 19, 2019 | 273.05 | 279.23 | 269.41 | 276.01 | 929,931 | +4.32(+1.59%) |
Mar 18, 2019 | 270.34 | 272.10 | 268.58 | 271.68 | 970,666 | +1.95(+0.72%) |
Mar 15, 2019 | 269.80 | 273.00 | 268.63 | 269.73 | 1,922,544 | +0.31(+0.11%) |
Mar 14, 2019 | 272.35 | 273.75 | 268.81 | 269.42 | 837,601 | -3.09(-1.13%) |
Mar 13, 2019 | 265.59 | 273.98 | 265.54 | 272.51 | 1,796,080 | +8.26(+3.13%) |
Mar 12, 2019 | 263.60 | 265.06 | 259.62 | 264.25 | 1,103,439 | +1.30(+0.49%) |
Mar 11, 2019 | 258.62 | 263.39 | 256.42 | 262.95 | 1,284,291 | +4.65(+1.80%) |
Mar 08, 2019 | 257.39 | 261.36 | 255.62 | 258.30 | 798,368 | -0.16(-0.06%) |
Mar 07, 2019 | 263.39 | 265.12 | 256.13 | 258.46 | 1,411,067 | -3.52(-1.35%) |
Mar 06, 2019 | 266.75 | 266.75 | 259.79 | 261.99 | 1,110,014 | -4.94(-1.85%) |
Mar 05, 2019 | 267.34 | 269.48 | 262.95 | 266.93 | 1,687,589 | -0.41(-0.15%) |
Mar 04, 2019 | 280.36 | 281.31 | 265.51 | 267.34 | 1,211,761 | -12.86(-4.59%) |
Mar 01, 2019 | 276.11 | 280.32 | 274.66 | 280.20 | 1,481,868 | +5.76(+2.10%) |
Feb 28, 2019 | 277.30 | 281.35 | 271.31 | 274.45 | 1,682,616 | -2.82(-1.02%) |
Feb 27, 2019 | 289.55 | 291.04 | 276.01 | 277.27 | 2,073,774 | -13.84(-4.76%) |
Feb 26, 2019 | 292.60 | 293.44 | 290.90 | 291.11 | 1,038,072 | -2.43(-0.83%) |
Feb 25, 2019 | 299.33 | 299.80 | 293.24 | 293.54 | 1,366,890 | -4.63(-1.55%) |
Feb 22, 2019 | 296.30 | 299.73 | 294.90 | 298.17 | 606,643 | +2.04(+0.69%) |
Feb 21, 2019 | 297.66 | 299.74 | 294.37 | 296.13 | 868,439 | -1.27(-0.43%) |
Feb 20, 2019 | 293.13 | 298.51 | 293.13 | 297.40 | 879,121 | +3.35(+1.14%) |
Feb 19, 2019 | 298.95 | 300.41 | 293.81 | 294.05 | 1,052,615 | -4.72(-1.58%) |
Feb 15, 2019 | 293.41 | 299.64 | 291.95 | 298.77 | 1,327,740 | +8.42(+2.90%) |
Feb 14, 2019 | 287.26 | 291.56 | 284.70 | 290.35 | 1,059,567 | +2.13(+0.74%) |
Feb 13, 2019 | 285.95 | 289.54 | 284.53 | 288.23 | 1,104,487 | +2.91(+1.02%) |
Feb 12, 2019 | 284.77 | 286.32 | 279.91 | 285.32 | 1,404,398 | +2.47(+0.88%) |
Feb 11, 2019 | 288.53 | 289.81 | 282.67 | 282.84 | 1,382,993 | -4.94(-1.72%) |
Feb 08, 2019 | 292.37 | 292.55 | 286.60 | 287.78 | 724,005 | -4.89(-1.67%) |
Feb 07, 2019 | 289.40 | 294.08 | 288.83 | 292.67 | 1,036,598 | +2.12(+0.73%) |
Feb 06, 2019 | 287.20 | 292.70 | 280.77 | 290.56 | 1,271,008 | -1.58(-0.54%) |
Feb 05, 2019 | 295.15 | 297.00 | 291.86 | 292.13 | 933,542 | -2.45(-0.83%) |
Feb 04, 2019 | 294.90 | 297.50 | 290.67 | 294.59 | 786,443 | -0.33(-0.11%) |
Feb 01, 2019 | 294.82 | 298.14 | 288.67 | 294.92 | 1,171,224 | -2.59(-0.87%) |
Jan 31, 2019 | 294.99 | 297.91 | 293.17 | 297.51 | 918,705 | +2.50(+0.85%) |
Jan 30, 2019 | 293.18 | 296.71 | 291.95 | 295.00 | 833,869 | +5.36(+1.85%) |
Jan 29, 2019 | 291.12 | 291.12 | 286.65 | 289.64 | 638,272 | -0.78(-0.27%) |
Jan 28, 2019 | 288.59 | 290.96 | 284.76 | 290.42 | 956,597 | +0.92(+0.32%) |
Jan 25, 2019 | 291.73 | 292.69 | 287.84 | 289.51 | 686,408 | +0.14(+0.05%) |
Jan 24, 2019 | 287.94 | 291.64 | 285.70 | 289.36 | 837,080 | +1.20(+0.42%) |
Jan 23, 2019 | 288.30 | 288.83 | 281.74 | 288.16 | 1,487,542 | +0.48(+0.17%) |
Jan 22, 2019 | 283.37 | 287.81 | 282.92 | 287.68 | 1,677,193 | +3.10(+1.09%) |
Jan 18, 2019 | 282.11 | 285.86 | 281.91 | 284.58 | 795,772 | +4.37(+1.56%) |
Jan 17, 2019 | 280.92 | 282.97 | 279.77 | 280.20 | 1,241,880 | -2.20(-0.78%) |
Jan 16, 2019 | 279.12 | 282.59 | 277.16 | 282.40 | 1,079,112 | +4.52(+1.63%) |
Jan 15, 2019 | 273.45 | 278.87 | 273.45 | 277.88 | 927,423 | +6.29(+2.32%) |
Jan 14, 2019 | 270.27 | 273.52 | 270.01 | 271.60 | 875,360 | -1.34(-0.49%) |
Jan 11, 2019 | 265.65 | 274.19 | 264.97 | 272.94 | 1,123,137 | +8.14(+3.07%) |
Jan 10, 2019 | 264.89 | 265.92 | 261.81 | 264.80 | 888,972 | -1.18(-0.45%) |
Jan 09, 2019 | 265.76 | 270.84 | 265.20 | 265.98 | 805,427 | +1.27(+0.48%) |
Jan 08, 2019 | 268.35 | 269.88 | 261.13 | 264.71 | 1,363,823 | -1.59(-0.60%) |
Jan 07, 2019 | 266.71 | 269.48 | 264.33 | 266.30 | 1,348,831 | -0.04(-0.01%) |
Jan 04, 2019 | 262.19 | 269.32 | 261.00 | 266.34 | 1,764,470 | +6.66(+2.57%) |
Jan 03, 2019 | 270.94 | 272.50 | 259.18 | 259.68 | 1,381,948 | -11.45(-4.22%) |