Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 265.47 | 266.75 | 264.20 | 266.49 | 2,097,500 | +2.96(+1.12%) |
Mar 28, 2019 | 263.50 | 265.17 | 260.88 | 263.53 | 2,017,970 | +1.19(+0.45%) |
Mar 27, 2019 | 265.53 | 265.97 | 259.04 | 262.34 | 2,521,471 | -2.91(-1.10%) |
Mar 26, 2019 | 265.05 | 267.74 | 263.84 | 265.25 | 3,150,072 | +2.98(+1.14%) |
Mar 25, 2019 | 259.21 | 263.12 | 257.10 | 262.27 | 2,639,265 | +2.58(+0.99%) |
Mar 22, 2019 | 263.47 | 264.64 | 259.52 | 259.69 | 3,454,000 | -4.49(-1.70%) |
Mar 21, 2019 | 259.00 | 264.34 | 258.40 | 264.18 | 2,359,050 | +4.44(+1.71%) |
Mar 20, 2019 | 260.54 | 262.30 | 256.17 | 259.74 | 3,732,555 | -0.68(-0.26%) |
Mar 19, 2019 | 259.43 | 260.64 | 256.34 | 260.42 | 4,256,753 | +2.66(+1.03%) |
Mar 18, 2019 | 257.11 | 259.96 | 253.89 | 257.76 | 4,013,376 | +0.67(+0.26%) |
Mar 15, 2019 | 258.03 | 260.00 | 252.03 | 257.09 | 12,110,400 | -10.60(-3.96%) |
Mar 14, 2019 | 265.26 | 268.00 | 263.52 | 267.69 | 5,106,069 | +3.31(+1.25%) |
Mar 13, 2019 | 265.50 | 269.80 | 264.13 | 264.38 | 3,991,160 | +0.87(+0.33%) |
Mar 12, 2019 | 261.86 | 264.75 | 259.01 | 263.51 | 2,583,582 | +2.55(+0.98%) |
Mar 11, 2019 | 255.98 | 261.46 | 255.77 | 260.96 | 2,711,126 | +6.22(+2.44%) |
Mar 08, 2019 | 251.49 | 255.02 | 249.09 | 254.74 | 2,195,300 | -0.72(-0.28%) |
Mar 07, 2019 | 255.77 | 257.49 | 253.29 | 255.46 | 3,185,202 | -0.94(-0.37%) |
Mar 06, 2019 | 257.40 | 259.49 | 253.84 | 256.40 | 1,950,565 | -0.98(-0.38%) |
Mar 05, 2019 | 259.00 | 259.87 | 256.37 | 257.38 | 2,100,929 | -0.78(-0.30%) |
Mar 04, 2019 | 266.70 | 267.00 | 254.08 | 258.16 | 2,994,925 | -5.85(-2.22%) |
Mar 01, 2019 | 265.75 | 266.24 | 261.50 | 264.01 | 2,594,000 | +1.51(+0.58%) |
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%) |