Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 235.53 | 235.95 | 235.00 | 235.20 | 2,402,833 | -0.55(-0.23%) |
Feb 27, 2019 | 235.19 | 236.08 | 234.31 | 235.75 | 2,325,957 | -0.12(-0.05%) |
Feb 26, 2019 | 235.52 | 236.65 | 235.52 | 235.88 | 5,033,180 | -0.17(-0.07%) |
Feb 25, 2019 | 237.06 | 237.54 | 235.95 | 236.05 | 3,201,648 | +0.35(+0.15%) |
Feb 22, 2019 | 234.85 | 235.88 | 234.63 | 235.70 | 2,307,309 | +1.41(+0.60%) |
Feb 21, 2019 | 234.53 | 234.81 | 233.34 | 234.29 | 2,199,302 | -0.85(-0.36%) |
Feb 20, 2019 | 234.60 | 235.49 | 234.12 | 235.15 | 2,347,632 | +0.54(+0.23%) |
Feb 19, 2019 | 233.44 | 235.22 | 233.44 | 234.61 | 2,730,869 | +0.40(+0.17%) |
Feb 15, 2019 | 233.33 | 234.22 | 233.13 | 234.20 | 3,055,472 | +2.55(+1.10%) |
Feb 14, 2019 | 231.15 | 232.72 | 230.39 | 231.65 | 3,535,706 | -0.51(-0.22%) |
Feb 13, 2019 | 232.22 | 232.99 | 231.82 | 232.16 | 3,885,880 | +0.70(+0.30%) |
Feb 12, 2019 | 229.98 | 231.80 | 229.94 | 231.47 | 6,509,571 | +2.96(+1.29%) |
Feb 11, 2019 | 228.97 | 229.18 | 227.99 | 228.51 | 3,251,069 | +0.12(+0.05%) |
Feb 08, 2019 | 226.88 | 228.44 | 226.14 | 228.39 | 2,735,826 | +0.29(+0.13%) |
Feb 07, 2019 | 228.75 | 229.24 | 226.52 | 228.09 | 4,253,817 | -2.26(-0.98%) |
Feb 06, 2019 | 230.32 | 230.75 | 229.58 | 230.35 | 2,234,235 | -0.28(-0.12%) |
Feb 05, 2019 | 230.03 | 230.85 | 229.56 | 230.64 | 3,933,841 | +1.02(+0.44%) |
Feb 04, 2019 | 228.07 | 229.65 | 227.41 | 229.62 | 2,766,459 | +1.63(+0.71%) |
Feb 01, 2019 | 228.08 | 228.98 | 227.29 | 227.99 | 4,048,269 | +0.19(+0.08%) |
Jan 31, 2019 | 225.83 | 228.28 | 225.66 | 227.80 | 5,778,154 | +1.88(+0.83%) |
Jan 30, 2019 | 223.81 | 226.67 | 223.09 | 225.92 | 6,561,804 | +3.52(+1.58%) |
Jan 29, 2019 | 222.79 | 223.31 | 221.61 | 222.40 | 2,647,382 | -0.28(-0.12%) |
Jan 28, 2019 | 222.36 | 222.73 | 221.02 | 222.68 | 2,617,524 | -1.74(-0.77%) |
Jan 25, 2019 | 224.22 | 225.14 | 223.81 | 224.41 | 4,003,632 | +1.89(+0.85%) |
Jan 24, 2019 | 222.19 | 223.03 | 221.28 | 222.52 | 2,382,753 | +0.22(+0.10%) |
Jan 23, 2019 | 222.91 | 223.51 | 220.06 | 222.30 | 3,348,766 | +0.33(+0.15%) |
Jan 22, 2019 | 223.56 | 223.73 | 220.42 | 221.97 | 6,298,873 | -2.99(-1.33%) |
Jan 18, 2019 | 223.71 | 225.38 | 222.98 | 224.96 | 5,381,725 | +2.98(+1.34%) |
Jan 17, 2019 | 219.53 | 222.79 | 219.48 | 221.98 | 3,329,124 | +1.64(+0.75%) |
Jan 16, 2019 | 220.19 | 221.14 | 220.00 | 220.33 | 4,426,646 | +0.49(+0.22%) |
Jan 15, 2019 | 217.66 | 220.07 | 217.66 | 219.85 | 5,555,799 | +2.54(+1.17%) |
Jan 14, 2019 | 216.86 | 218.05 | 216.49 | 217.30 | 2,887,871 | -1.20(-0.55%) |
Jan 11, 2019 | 217.55 | 218.61 | 216.99 | 218.51 | 2,777,306 | -0.10(-0.05%) |
Jan 10, 2019 | 216.45 | 218.76 | 215.71 | 218.61 | 3,053,987 | +0.91(+0.42%) |
Jan 09, 2019 | 217.42 | 218.55 | 216.27 | 217.70 | 4,969,119 | +1.00(+0.46%) |
Jan 08, 2019 | 216.82 | 217.19 | 214.41 | 216.70 | 3,859,501 | +2.09(+0.97%) |
Jan 07, 2019 | 213.36 | 216.06 | 212.47 | 214.61 | 4,034,339 | +1.60(+0.75%) |
Jan 04, 2019 | 209.00 | 213.66 | 208.64 | 213.01 | 5,552,435 | +6.81(+3.30%) |
Jan 03, 2019 | 209.51 | 209.81 | 205.72 | 206.21 | 3,624,989 | -5.04(-2.39%) |
Jan 02, 2019 | 207.75 | 212.04 | 207.60 | 211.25 | 5,323,563 | +0.16(+0.08%) |
Dec 31, 2018 | 210.62 | 211.23 | 208.92 | 211.08 | 7,276,847 | +1.88(+0.90%) |
Dec 28, 2018 | 210.63 | 212.24 | 208.06 | 209.20 | 8,095,994 | -0.27(-0.13%) |
Dec 27, 2018 | 204.79 | 209.53 | 201.71 | 209.47 | 10,414,945 | +1.93(+0.93%) |
Dec 26, 2018 | 199.21 | 207.68 | 197.32 | 207.54 | 12,614,580 | +9.99(+5.06%) |
Dec 24, 2018 | 201.84 | 202.81 | 197.54 | 197.54 | 9,246,982 | -5.59(-2.75%) |
Dec 21, 2018 | 208.26 | 210.76 | 202.60 | 203.14 | 12,859,331 | -4.12(-1.99%) |
Dec 20, 2018 | 209.74 | 211.17 | 205.32 | 207.26 | 13,217,002 | -3.46(-1.64%) |
Dec 19, 2018 | 214.21 | 217.69 | 209.22 | 210.73 | 8,937,281 | -3.42(-1.60%) |
Dec 18, 2018 | 215.85 | 216.48 | 212.62 | 214.14 | 5,105,719 | -0.08(-0.04%) |
Dec 17, 2018 | 217.74 | 218.81 | 212.80 | 214.22 | 6,668,950 | -4.47(-2.04%) |
Dec 14, 2018 | 220.76 | 221.66 | 218.13 | 218.69 | 5,569,908 | -4.11(-1.85%) |
Dec 13, 2018 | 223.70 | 224.52 | 221.72 | 222.80 | 2,856,809 | -0.07(-0.03%) |
Dec 12, 2018 | 224.56 | 225.80 | 222.77 | 222.87 | 4,505,438 | +1.22(+0.55%) |
Dec 11, 2018 | 224.69 | 224.85 | 220.34 | 221.65 | 4,972,050 | +0.06(+0.03%) |
Dec 10, 2018 | 221.08 | 222.56 | 217.08 | 221.59 | 6,549,733 | +0.27(+0.12%) |
Dec 07, 2018 | 226.23 | 227.70 | 220.51 | 221.32 | 4,299,945 | -5.26(-2.32%) |
Dec 06, 2018 | 223.29 | 226.65 | 220.29 | 226.58 | 8,438,496 | -0.57(-0.25%) |
Dec 04, 2018 | 233.74 | 234.12 | 226.62 | 227.16 | 4,200,336 | -7.27(-3.10%) |