Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 267.97 | 271.92 | 266.50 | 271.63 | 271,200 | +5.18(+1.94%) |
Mar 28, 2019 | 263.43 | 266.71 | 262.78 | 266.45 | 247,245 | +3.51(+1.33%) |
Mar 27, 2019 | 265.80 | 266.78 | 260.92 | 262.94 | 155,221 | -2.57(-0.97%) |
Mar 26, 2019 | 265.32 | 267.26 | 262.98 | 265.51 | 187,044 | +2.93(+1.12%) |
Mar 25, 2019 | 262.92 | 264.19 | 260.37 | 262.58 | 181,328 | -0.75(-0.28%) |
Mar 22, 2019 | 268.43 | 269.06 | 262.44 | 263.33 | 170,800 | -5.74(-2.13%) |
Mar 21, 2019 | 262.07 | 270.31 | 262.07 | 269.07 | 151,929 | +5.68(+2.16%) |
Mar 20, 2019 | 264.06 | 267.00 | 261.37 | 263.39 | 191,892 | -1.22(-0.46%) |
Mar 19, 2019 | 264.18 | 265.89 | 261.02 | 264.61 | 189,868 | +0.43(+0.16%) |
Mar 18, 2019 | 263.49 | 266.74 | 263.49 | 264.18 | 172,845 | +0.80(+0.30%) |
Mar 15, 2019 | 260.78 | 265.27 | 260.32 | 263.38 | 328,500 | +2.14(+0.82%) |
Mar 14, 2019 | 258.20 | 261.45 | 257.49 | 261.24 | 280,270 | +3.43(+1.33%) |
Mar 13, 2019 | 257.66 | 261.08 | 257.66 | 257.81 | 254,338 | +1.06(+0.41%) |
Mar 12, 2019 | 253.35 | 257.75 | 252.13 | 256.75 | 179,111 | +3.99(+1.58%) |
Mar 11, 2019 | 248.00 | 252.89 | 247.95 | 252.76 | 462,682 | +7.16(+2.92%) |
Mar 08, 2019 | 244.24 | 245.76 | 241.74 | 245.60 | 252,800 | -1.20(-0.49%) |
Mar 07, 2019 | 245.66 | 247.13 | 244.58 | 246.80 | 216,126 | +1.37(+0.56%) |
Mar 06, 2019 | 247.00 | 248.36 | 244.78 | 245.43 | 212,114 | -1.83(-0.74%) |
Mar 05, 2019 | 248.39 | 248.39 | 246.63 | 247.26 | 238,796 | -0.79(-0.32%) |
Mar 04, 2019 | 252.70 | 253.77 | 243.78 | 248.05 | 259,922 | -3.53(-1.40%) |
Mar 01, 2019 | 250.70 | 252.98 | 249.08 | 251.58 | 188,900 | +3.76(+1.52%) |
Feb 28, 2019 | 248.23 | 250.62 | 247.39 | 247.82 | 212,931 | -1.24(-0.50%) |
Feb 27, 2019 | 245.96 | 249.25 | 245.03 | 249.06 | 125,938 | +2.55(+1.03%) |
Feb 26, 2019 | 246.74 | 248.06 | 245.18 | 246.51 | 259,128 | -0.51(-0.21%) |
Feb 25, 2019 | 250.00 | 250.00 | 245.91 | 247.02 | 210,422 | -1.63(-0.66%) |
Feb 22, 2019 | 246.95 | 249.24 | 246.29 | 248.65 | 110,000 | +3.18(+1.30%) |
Feb 21, 2019 | 243.60 | 246.00 | 242.41 | 245.47 | 134,190 | +1.84(+0.76%) |
Feb 20, 2019 | 245.14 | 245.16 | 242.28 | 243.63 | 190,136 | -0.71(-0.29%) |
Feb 19, 2019 | 240.00 | 244.94 | 240.00 | 244.34 | 151,286 | +3.70(+1.54%) |
Feb 15, 2019 | 243.87 | 244.06 | 240.34 | 240.64 | 308,700 | -1.82(-0.75%) |
Feb 14, 2019 | 239.51 | 244.63 | 238.76 | 242.46 | 230,498 | +1.82(+0.76%) |
Feb 13, 2019 | 240.00 | 242.45 | 239.15 | 240.64 | 165,656 | +0.95(+0.40%) |
Feb 12, 2019 | 237.57 | 239.93 | 236.27 | 239.69 | 158,817 | +3.95(+1.68%) |
Feb 11, 2019 | 236.26 | 239.41 | 234.91 | 235.74 | 215,293 | -0.24(-0.10%) |
Feb 08, 2019 | 231.14 | 236.04 | 231.14 | 235.98 | 172,900 | +3.77(+1.62%) |
Feb 07, 2019 | 230.00 | 232.60 | 228.23 | 232.21 | 201,532 | +0.02(+0.01%) |
Feb 06, 2019 | 231.43 | 232.83 | 229.68 | 232.19 | 309,531 | +0.34(+0.15%) |
Feb 05, 2019 | 230.60 | 232.99 | 229.67 | 231.85 | 246,208 | +1.79(+0.78%) |
Feb 04, 2019 | 228.38 | 230.97 | 227.51 | 230.06 | 238,790 | +1.55(+0.68%) |
Feb 01, 2019 | 225.94 | 228.52 | 224.45 | 228.51 | 326,400 | +3.31(+1.47%) |
Jan 31, 2019 | 218.87 | 227.11 | 216.98 | 225.20 | 385,629 | +7.47(+3.43%) |
Jan 30, 2019 | 216.70 | 217.98 | 214.17 | 217.73 | 161,346 | +3.22(+1.50%) |
Jan 29, 2019 | 216.18 | 216.37 | 212.75 | 214.51 | 119,435 | -1.73(-0.80%) |
Jan 28, 2019 | 215.29 | 216.87 | 213.37 | 216.24 | 167,342 | -1.77(-0.81%) |
Jan 25, 2019 | 217.45 | 218.41 | 215.97 | 218.01 | 122,300 | +2.87(+1.33%) |
Jan 24, 2019 | 215.08 | 215.61 | 212.68 | 215.14 | 130,854 | -0.16(-0.07%) |
Jan 23, 2019 | 214.95 | 216.39 | 211.75 | 215.30 | 165,669 | +2.42(+1.14%) |
Jan 22, 2019 | 215.31 | 215.90 | 211.48 | 212.88 | 169,856 | -3.51(-1.62%) |
Jan 18, 2019 | 213.90 | 216.98 | 212.08 | 216.39 | 179,500 | +4.70(+2.22%) |
Jan 17, 2019 | 210.40 | 212.72 | 209.33 | 211.69 | 198,380 | +1.10(+0.52%) |
Jan 16, 2019 | 208.50 | 211.65 | 207.81 | 210.59 | 210,648 | +2.08(+1.00%) |
Jan 15, 2019 | 203.63 | 209.32 | 202.19 | 208.51 | 180,580 | +5.07(+2.49%) |
Jan 14, 2019 | 203.82 | 204.80 | 202.03 | 203.44 | 127,115 | -2.34(-1.14%) |
Jan 11, 2019 | 204.30 | 205.94 | 202.35 | 205.78 | 237,700 | +1.47(+0.72%) |
Jan 10, 2019 | 198.69 | 204.43 | 197.34 | 204.31 | 206,845 | +5.29(+2.66%) |
Jan 09, 2019 | 198.35 | 200.00 | 196.98 | 199.02 | 185,574 | +1.85(+0.94%) |
Jan 08, 2019 | 195.86 | 197.23 | 193.28 | 197.17 | 255,570 | +3.72(+1.92%) |
Jan 07, 2019 | 190.64 | 194.93 | 189.74 | 193.45 | 311,680 | +3.97(+2.10%) |
Jan 04, 2019 | 181.53 | 190.01 | 181.53 | 189.48 | 273,300 | +10.71(+5.99%) |
Jan 03, 2019 | 183.53 | 183.53 | 178.42 | 178.77 | 167,823 | -6.72(-3.62%) |