Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 234.76 | 235.22 | 234.04 | 234.24 | 3,053,219 | -0.53(-0.23%) |
Feb 27, 2019 | 234.73 | 235.27 | 233.78 | 234.77 | 3,072,239 | -0.61(-0.26%) |
Feb 26, 2019 | 234.85 | 236.25 | 234.53 | 235.38 | 3,405,663 | -0.32(-0.13%) |
Feb 25, 2019 | 236.56 | 237.02 | 235.57 | 235.69 | 3,958,190 | +0.65(+0.28%) |
Feb 22, 2019 | 234.22 | 235.26 | 234.00 | 235.04 | 4,359,531 | +1.48(+0.63%) |
Feb 21, 2019 | 233.93 | 234.20 | 232.63 | 233.56 | 3,531,907 | -0.88(-0.37%) |
Feb 20, 2019 | 233.82 | 234.67 | 233.37 | 234.44 | 2,713,401 | +0.62(+0.27%) |
Feb 19, 2019 | 233.05 | 234.42 | 233.05 | 233.81 | 3,031,693 | +0.15(+0.06%) |
Feb 15, 2019 | 231.43 | 233.70 | 231.41 | 233.67 | 5,258,888 | +3.78(+1.65%) |
Feb 14, 2019 | 229.33 | 230.80 | 228.50 | 229.89 | 4,228,498 | -0.58(-0.25%) |
Feb 13, 2019 | 230.22 | 231.14 | 229.85 | 230.46 | 3,226,142 | +1.14(+0.50%) |
Feb 12, 2019 | 227.69 | 229.63 | 227.64 | 229.32 | 3,412,658 | +3.23(+1.43%) |
Feb 11, 2019 | 227.15 | 227.33 | 225.55 | 226.09 | 2,966,809 | -0.34(-0.15%) |
Feb 08, 2019 | 225.70 | 226.47 | 224.45 | 226.43 | 3,266,214 | -0.52(-0.23%) |
Feb 07, 2019 | 227.40 | 228.25 | 225.39 | 226.95 | 4,308,892 | -1.78(-0.78%) |
Feb 06, 2019 | 228.51 | 229.16 | 227.99 | 228.72 | 2,123,060 | -0.08(-0.04%) |
Feb 05, 2019 | 228.26 | 229.02 | 227.77 | 228.81 | 3,420,879 | +1.48(+0.65%) |
Feb 04, 2019 | 225.62 | 227.35 | 224.95 | 227.33 | 2,856,029 | +1.66(+0.73%) |
Feb 01, 2019 | 225.84 | 226.91 | 225.01 | 225.67 | 4,407,896 | +0.32(+0.14%) |
Jan 31, 2019 | 224.29 | 225.62 | 223.74 | 225.35 | 6,261,616 | -0.05(-0.02%) |
Jan 30, 2019 | 223.81 | 226.14 | 223.24 | 225.40 | 6,301,400 | +4.03(+1.82%) |
Jan 29, 2019 | 221.05 | 222.22 | 220.69 | 221.37 | 2,679,160 | +0.55(+0.25%) |
Jan 28, 2019 | 220.49 | 220.94 | 219.06 | 220.82 | 3,945,755 | -2.06(-0.93%) |
Jan 25, 2019 | 222.89 | 223.93 | 222.25 | 222.89 | 4,562,399 | +1.73(+0.78%) |
Jan 24, 2019 | 221.16 | 221.81 | 219.95 | 221.16 | 3,148,916 | -0.22(-0.10%) |
Jan 23, 2019 | 221.77 | 222.46 | 218.91 | 221.38 | 4,801,366 | +1.55(+0.71%) |
Jan 22, 2019 | 221.05 | 221.40 | 218.35 | 219.83 | 5,783,929 | -2.75(-1.23%) |
Jan 18, 2019 | 221.32 | 222.90 | 220.29 | 222.58 | 5,986,005 | +3.09(+1.41%) |
Jan 17, 2019 | 217.18 | 220.41 | 217.01 | 219.50 | 4,549,960 | +1.75(+0.80%) |
Jan 16, 2019 | 217.29 | 218.69 | 217.10 | 217.75 | 4,127,665 | +1.10(+0.51%) |
Jan 15, 2019 | 215.12 | 217.00 | 215.07 | 216.65 | 4,372,280 | +1.53(+0.71%) |
Jan 14, 2019 | 214.21 | 215.76 | 213.95 | 215.12 | 2,585,947 | -0.85(-0.39%) |
Jan 11, 2019 | 215.06 | 216.02 | 214.24 | 215.97 | 2,273,887 | -0.11(-0.05%) |
Jan 10, 2019 | 213.95 | 216.22 | 213.41 | 216.07 | 3,380,586 | +0.97(+0.45%) |
Jan 09, 2019 | 215.11 | 215.97 | 214.07 | 215.10 | 5,409,258 | +0.90(+0.42%) |
Jan 08, 2019 | 214.22 | 214.87 | 212.28 | 214.20 | 5,371,921 | +2.30(+1.09%) |
Jan 07, 2019 | 211.43 | 213.26 | 209.73 | 211.90 | 5,662,942 | +0.97(+0.46%) |
Jan 04, 2019 | 207.07 | 211.74 | 206.83 | 210.92 | 8,156,871 | +6.81(+3.33%) |
Jan 03, 2019 | 208.20 | 208.35 | 203.79 | 204.12 | 8,143,758 | -5.98(-2.85%) |
Jan 02, 2019 | 206.41 | 210.67 | 206.30 | 210.10 | 5,883,274 | +0.14(+0.07%) |
Dec 31, 2018 | 209.17 | 210.01 | 208.02 | 209.95 | 5,642,066 | +2.45(+1.18%) |
Dec 28, 2018 | 209.51 | 210.50 | 206.77 | 207.50 | 8,071,789 | -0.70(-0.34%) |
Dec 27, 2018 | 203.06 | 208.30 | 200.35 | 208.21 | 8,823,878 | +2.30(+1.11%) |
Dec 26, 2018 | 197.34 | 205.94 | 195.34 | 205.91 | 10,829,407 | +9.55(+4.87%) |
Dec 24, 2018 | 200.32 | 201.05 | 196.16 | 196.36 | 7,801,659 | -5.39(-2.67%) |
Dec 21, 2018 | 206.18 | 209.29 | 201.53 | 201.75 | 11,376,767 | -3.77(-1.83%) |
Dec 20, 2018 | 208.84 | 209.54 | 203.78 | 205.52 | 13,257,656 | -4.21(-2.01%) |
Dec 19, 2018 | 213.29 | 216.57 | 208.37 | 209.73 | 10,613,530 | -3.39(-1.59%) |
Dec 18, 2018 | 214.09 | 215.32 | 211.60 | 213.12 | 5,952,023 | +0.84(+0.39%) |
Dec 17, 2018 | 215.53 | 216.75 | 211.05 | 212.29 | 7,827,810 | -4.48(-2.07%) |
Dec 14, 2018 | 219.14 | 219.83 | 216.23 | 216.77 | 7,340,687 | -4.35(-1.97%) |
Dec 13, 2018 | 221.26 | 222.55 | 220.13 | 221.12 | 4,950,314 | +0.35(+0.16%) |
Dec 12, 2018 | 222.13 | 223.36 | 220.57 | 220.77 | 4,155,877 | +1.48(+0.68%) |
Dec 11, 2018 | 223.07 | 223.12 | 217.88 | 219.29 | 6,284,733 | -0.43(-0.20%) |
Dec 10, 2018 | 219.03 | 220.42 | 214.82 | 219.72 | 6,703,585 | +0.36(+0.16%) |
Dec 07, 2018 | 224.17 | 225.74 | 218.45 | 219.36 | 6,641,823 | -4.86(-2.17%) |
Dec 06, 2018 | 221.20 | 224.35 | 218.03 | 224.22 | 9,163,188 | -0.91(-0.40%) |
Dec 04, 2018 | 231.33 | 231.69 | 224.81 | 225.13 | 5,988,288 | -7.18(-3.09%) |