Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 233.59 | 234.05 | 232.87 | 233.07 | 3,068,556 | -0.53(-0.23%) |
Feb 27, 2019 | 233.55 | 234.09 | 232.61 | 233.60 | 3,087,672 | -0.60(-0.26%) |
Feb 26, 2019 | 233.68 | 235.06 | 233.36 | 234.20 | 3,422,771 | -0.31(-0.13%) |
Feb 25, 2019 | 235.38 | 235.84 | 234.39 | 234.52 | 3,978,074 | +0.65(+0.28%) |
Feb 22, 2019 | 233.05 | 234.08 | 232.83 | 233.87 | 4,381,430 | +1.47(+0.63%) |
Feb 21, 2019 | 232.76 | 233.03 | 231.47 | 232.40 | 3,549,649 | -0.87(-0.37%) |
Feb 20, 2019 | 232.66 | 233.50 | 232.21 | 233.27 | 2,727,031 | +0.62(+0.27%) |
Feb 19, 2019 | 231.88 | 233.25 | 231.88 | 232.65 | 3,046,922 | +0.14(+0.06%) |
Feb 15, 2019 | 230.27 | 232.53 | 230.25 | 232.50 | 5,285,305 | +3.76(+1.65%) |
Feb 14, 2019 | 228.18 | 229.64 | 227.36 | 228.74 | 4,249,739 | -0.57(-0.25%) |
Feb 13, 2019 | 229.07 | 229.99 | 228.70 | 229.31 | 3,242,347 | +1.14(+0.50%) |
Feb 12, 2019 | 226.55 | 228.49 | 226.51 | 228.17 | 3,429,800 | +3.22(+1.43%) |
Feb 11, 2019 | 226.01 | 226.19 | 224.43 | 224.96 | 2,981,712 | -0.34(-0.15%) |
Feb 08, 2019 | 224.57 | 225.34 | 223.33 | 225.29 | 3,282,621 | -0.52(-0.23%) |
Feb 07, 2019 | 226.26 | 227.11 | 224.26 | 225.81 | 4,330,536 | -1.77(-0.78%) |
Feb 06, 2019 | 227.37 | 228.01 | 226.85 | 227.58 | 2,133,725 | -0.08(-0.04%) |
Feb 05, 2019 | 227.12 | 227.88 | 226.63 | 227.66 | 3,438,063 | +1.47(+0.65%) |
Feb 04, 2019 | 224.50 | 226.22 | 223.82 | 226.19 | 2,870,376 | +1.65(+0.73%) |
Feb 01, 2019 | 224.71 | 225.77 | 223.89 | 224.54 | 4,430,038 | +0.32(+0.14%) |
Jan 31, 2019 | 223.17 | 224.50 | 222.62 | 224.22 | 6,293,070 | -0.05(-0.02%) |
Jan 30, 2019 | 222.69 | 225.01 | 222.12 | 224.27 | 6,333,054 | +4.01(+1.82%) |
Jan 29, 2019 | 219.94 | 221.11 | 219.59 | 220.27 | 2,692,618 | +0.55(+0.25%) |
Jan 28, 2019 | 219.39 | 219.84 | 217.96 | 219.72 | 3,965,576 | -2.05(-0.93%) |
Jan 25, 2019 | 221.77 | 222.81 | 221.14 | 221.77 | 4,585,317 | +1.72(+0.78%) |
Jan 24, 2019 | 220.05 | 220.71 | 218.85 | 220.05 | 3,164,734 | -0.22(-0.10%) |
Jan 23, 2019 | 220.66 | 221.35 | 217.82 | 220.28 | 4,825,485 | +1.54(+0.70%) |
Jan 22, 2019 | 219.94 | 220.29 | 217.25 | 218.73 | 5,812,983 | -2.73(-1.23%) |
Jan 18, 2019 | 220.21 | 221.78 | 219.19 | 221.47 | 6,016,075 | +3.07(+1.41%) |
Jan 17, 2019 | 216.10 | 219.30 | 215.93 | 218.40 | 4,572,816 | +1.74(+0.80%) |
Jan 16, 2019 | 216.20 | 217.59 | 216.01 | 216.66 | 4,148,399 | +1.09(+0.51%) |
Jan 15, 2019 | 214.04 | 215.92 | 214.00 | 215.57 | 4,394,243 | +1.52(+0.71%) |
Jan 14, 2019 | 213.14 | 214.68 | 212.88 | 214.04 | 2,598,936 | -0.84(-0.39%) |
Jan 11, 2019 | 213.98 | 214.94 | 213.17 | 214.89 | 2,285,309 | -0.11(-0.05%) |
Jan 10, 2019 | 212.88 | 215.14 | 212.34 | 214.99 | 3,397,568 | +0.97(+0.45%) |
Jan 09, 2019 | 214.04 | 214.89 | 213.00 | 214.03 | 5,436,430 | +0.90(+0.42%) |
Jan 08, 2019 | 213.15 | 213.79 | 211.22 | 213.13 | 5,398,905 | +2.29(+1.09%) |
Jan 07, 2019 | 210.37 | 212.20 | 208.68 | 210.84 | 5,691,388 | +0.97(+0.46%) |
Jan 04, 2019 | 206.04 | 210.68 | 205.79 | 209.87 | 8,197,844 | +6.77(+3.33%) |
Jan 03, 2019 | 207.16 | 207.31 | 202.78 | 203.10 | 8,184,666 | -5.95(-2.85%) |
Jan 02, 2019 | 205.38 | 209.62 | 205.27 | 209.05 | 5,912,827 | +0.14(+0.07%) |
Dec 31, 2018 | 208.12 | 208.96 | 206.98 | 208.90 | 5,670,407 | +2.44(+1.18%) |
Dec 28, 2018 | 208.46 | 209.45 | 205.74 | 206.47 | 8,112,335 | -0.70(-0.34%) |
Dec 27, 2018 | 202.04 | 207.26 | 199.34 | 207.16 | 8,868,202 | +2.28(+1.12%) |
Dec 26, 2018 | 196.35 | 204.91 | 194.36 | 204.88 | 10,883,806 | +9.50(+4.86%) |
Dec 24, 2018 | 199.32 | 200.04 | 195.18 | 195.38 | 7,840,848 | -5.37(-2.67%) |
Dec 21, 2018 | 205.15 | 208.25 | 200.53 | 200.74 | 11,433,915 | -3.75(-1.83%) |
Dec 20, 2018 | 207.79 | 208.49 | 202.76 | 204.49 | 13,324,257 | -4.19(-2.01%) |
Dec 19, 2018 | 212.23 | 215.49 | 207.33 | 208.68 | 10,666,849 | -3.38(-1.59%) |
Dec 18, 2018 | 213.02 | 214.25 | 210.55 | 212.06 | 5,981,924 | +0.83(+0.39%) |
Dec 17, 2018 | 214.45 | 215.67 | 209.99 | 211.23 | 7,867,134 | -4.46(-2.07%) |
Dec 14, 2018 | 218.04 | 218.73 | 215.15 | 215.68 | 7,377,564 | -4.33(-1.97%) |
Dec 13, 2018 | 220.15 | 221.44 | 219.03 | 220.02 | 4,975,183 | +0.35(+0.16%) |
Dec 12, 2018 | 221.02 | 222.24 | 219.46 | 219.67 | 4,176,755 | +1.47(+0.68%) |
Dec 11, 2018 | 221.96 | 222.01 | 216.79 | 218.19 | 6,316,305 | -0.43(-0.20%) |
Dec 10, 2018 | 217.94 | 219.32 | 213.75 | 218.62 | 6,737,261 | +0.36(+0.16%) |
Dec 07, 2018 | 223.05 | 224.61 | 217.35 | 218.27 | 6,675,189 | -4.83(-2.17%) |
Dec 06, 2018 | 220.10 | 223.23 | 216.94 | 223.10 | 9,209,221 | -0.90(-0.40%) |
Dec 04, 2018 | 230.18 | 230.53 | 223.69 | 224.00 | 6,018,371 | -7.15(-3.09%) |