Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 262.40 | 266.24 | 261.76 | 262.50 | 3,810,288 | -0.40(-0.15%) |
Feb 27, 2019 | 259.77 | 263.08 | 256.52 | 262.90 | 2,266,803 | +1.68(+0.64%) |
Feb 26, 2019 | 258.00 | 262.58 | 256.37 | 261.22 | 2,538,955 | +2.60(+1.01%) |
Feb 25, 2019 | 261.50 | 262.98 | 258.18 | 258.62 | 1,815,728 | -0.28(-0.11%) |
Feb 22, 2019 | 257.61 | 260.24 | 257.61 | 258.90 | 2,006,100 | +1.14(+0.44%) |
Feb 21, 2019 | 257.30 | 259.35 | 255.12 | 257.76 | 2,605,410 | -0.34(-0.13%) |
Feb 20, 2019 | 258.13 | 260.99 | 255.92 | 258.10 | 2,452,255 | +0.29(+0.11%) |
Feb 19, 2019 | 258.98 | 260.06 | 256.45 | 257.81 | 3,474,949 | -1.64(-0.63%) |
Feb 15, 2019 | 260.34 | 260.97 | 258.07 | 259.45 | 2,999,200 | -0.69(-0.27%) |
Feb 14, 2019 | 259.40 | 261.71 | 258.01 | 260.14 | 1,736,156 | -0.09(-0.03%) |
Feb 13, 2019 | 263.13 | 263.36 | 259.37 | 260.23 | 1,899,678 | -1.14(-0.44%) |
Feb 12, 2019 | 260.15 | 262.25 | 258.67 | 261.37 | 2,516,402 | +2.98(+1.15%) |
Feb 11, 2019 | 258.89 | 259.90 | 256.19 | 258.39 | 3,504,501 | +1.39(+0.54%) |
Feb 08, 2019 | 251.39 | 257.05 | 250.64 | 257.00 | 2,756,700 | +3.26(+1.28%) |
Feb 07, 2019 | 251.33 | 254.31 | 250.28 | 253.74 | 2,099,333 | -0.61(-0.24%) |
Feb 06, 2019 | 255.06 | 255.93 | 250.71 | 254.35 | 2,473,822 | -0.47(-0.18%) |
Feb 05, 2019 | 256.74 | 258.56 | 254.01 | 254.82 | 3,022,511 | +0.08(+0.03%) |
Feb 04, 2019 | 248.56 | 256.99 | 248.06 | 254.74 | 3,699,246 | +7.36(+2.98%) |
Feb 01, 2019 | 247.82 | 251.03 | 246.10 | 247.38 | 3,033,300 | -0.44(-0.18%) |
Jan 31, 2019 | 243.00 | 249.00 | 243.00 | 247.82 | 4,920,722 | +5.15(+2.12%) |
Jan 30, 2019 | 240.16 | 243.00 | 238.87 | 242.67 | 2,482,798 | +4.40(+1.85%) |
Jan 29, 2019 | 241.81 | 242.87 | 237.27 | 238.27 | 1,935,213 | -3.58(-1.48%) |
Jan 28, 2019 | 241.00 | 243.22 | 239.35 | 241.85 | 2,109,766 | -3.10(-1.27%) |
Jan 25, 2019 | 244.99 | 247.10 | 243.43 | 244.95 | 3,821,400 | +2.39(+0.99%) |
Jan 24, 2019 | 245.62 | 245.98 | 241.18 | 242.56 | 3,642,296 | -2.58(-1.05%) |
Jan 23, 2019 | 244.91 | 248.16 | 240.60 | 245.14 | 2,031,717 | +1.29(+0.53%) |
Jan 22, 2019 | 245.13 | 245.61 | 241.19 | 243.85 | 4,149,921 | -3.66(-1.48%) |
Jan 18, 2019 | 247.45 | 250.68 | 244.45 | 247.51 | 3,711,300 | +3.11(+1.27%) |
Jan 17, 2019 | 240.13 | 245.04 | 238.78 | 244.40 | 2,827,894 | +2.45(+1.01%) |
Jan 16, 2019 | 243.60 | 244.00 | 239.68 | 241.95 | 2,890,485 | -0.41(-0.17%) |
Jan 15, 2019 | 237.90 | 243.93 | 237.26 | 242.36 | 3,550,422 | +7.80(+3.33%) |
Jan 14, 2019 | 235.33 | 236.26 | 231.96 | 234.56 | 2,606,797 | -2.99(-1.26%) |
Jan 11, 2019 | 235.71 | 239.32 | 235.23 | 237.55 | 3,179,400 | -0.22(-0.09%) |
Jan 10, 2019 | 233.77 | 238.04 | 231.71 | 237.77 | 2,704,583 | +2.34(+0.99%) |
Jan 09, 2019 | 234.01 | 238.59 | 232.00 | 235.43 | 3,594,152 | +2.75(+1.18%) |
Jan 08, 2019 | 232.65 | 233.77 | 228.33 | 232.68 | 3,684,399 | +3.42(+1.49%) |
Jan 07, 2019 | 229.95 | 232.60 | 227.29 | 229.26 | 3,636,679 | +3.07(+1.36%) |
Jan 04, 2019 | 219.84 | 227.65 | 217.48 | 226.19 | 4,043,300 | +10.49(+4.86%) |
Jan 03, 2019 | 220.88 | 223.63 | 215.15 | 215.70 | 3,561,549 | -8.87(-3.95%) |
Jan 02, 2019 | 219.91 | 226.17 | 219.00 | 224.57 | 2,779,126 | -1.67(-0.74%) |
Dec 31, 2018 | 225.56 | 227.33 | 223.24 | 226.24 | 2,866,400 | +3.11(+1.39%) |
Dec 28, 2018 | 227.58 | 228.11 | 220.87 | 223.13 | 3,160,200 | -2.01(-0.89%) |
Dec 27, 2018 | 219.99 | 225.17 | 214.16 | 225.14 | 3,786,262 | +2.19(+0.98%) |
Dec 26, 2018 | 206.53 | 222.96 | 206.25 | 222.95 | 5,895,211 | +17.79(+8.67%) |
Dec 24, 2018 | 206.90 | 212.58 | 204.95 | 205.16 | 2,940,400 | -3.64(-1.74%) |
Dec 21, 2018 | 219.55 | 222.26 | 207.37 | 208.80 | 8,828,000 | -9.85(-4.50%) |
Dec 20, 2018 | 223.00 | 224.85 | 212.83 | 218.65 | 6,078,589 | -6.00(-2.67%) |
Dec 19, 2018 | 225.92 | 231.02 | 221.11 | 224.65 | 6,108,110 | -1.53(-0.68%) |
Dec 18, 2018 | 222.53 | 228.13 | 221.55 | 226.18 | 5,256,891 | +4.80(+2.17%) |
Dec 17, 2018 | 226.93 | 230.63 | 220.48 | 221.38 | 6,968,250 | -8.62(-3.75%) |
Dec 14, 2018 | 240.76 | 240.92 | 229.91 | 230.00 | 12,189,400 | -18.08(-7.29%) |
Dec 13, 2018 | 248.15 | 251.60 | 245.20 | 248.08 | 5,351,356 | +2.53(+1.03%) |
Dec 12, 2018 | 249.99 | 251.56 | 245.04 | 245.55 | 4,065,345 | +0.21(+0.09%) |
Dec 11, 2018 | 251.43 | 251.75 | 242.78 | 245.34 | 3,169,877 | +1.25(+0.51%) |
Dec 10, 2018 | 237.46 | 245.40 | 237.01 | 244.09 | 3,193,579 | +6.09(+2.56%) |
Dec 07, 2018 | 248.39 | 249.26 | 237.65 | 238.00 | 3,971,000 | -12.63(-5.04%) |
Dec 06, 2018 | 240.00 | 250.68 | 237.96 | 250.63 | 3,932,499 | +4.81(+1.96%) |
Dec 04, 2018 | 253.22 | 254.71 | 244.98 | 245.82 | 4,041,700 | -9.44(-3.70%) |