Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 256.43 | 256.90 | 255.88 | 256.12 | 4,557,917 | -0.54(-0.21%) |
Feb 27, 2019 | 256.08 | 257.02 | 255.09 | 256.65 | 3,593,691 | -0.13(-0.05%) |
Feb 26, 2019 | 256.56 | 257.67 | 256.43 | 256.78 | 5,342,615 | -0.19(-0.07%) |
Feb 25, 2019 | 258.07 | 258.62 | 256.87 | 256.97 | 5,143,039 | +0.40(+0.16%) |
Feb 22, 2019 | 255.69 | 256.81 | 255.40 | 256.57 | 5,431,929 | +1.47(+0.58%) |
Feb 21, 2019 | 255.32 | 255.63 | 254.03 | 255.10 | 3,413,041 | -0.80(-0.31%) |
Feb 20, 2019 | 255.41 | 256.40 | 254.90 | 255.91 | 6,057,147 | +0.49(+0.19%) |
Feb 19, 2019 | 254.19 | 256.10 | 254.16 | 255.41 | 5,022,047 | +0.36(+0.14%) |
Feb 15, 2019 | 254.00 | 255.06 | 253.83 | 255.06 | 5,302,011 | +2.86(+1.13%) |
Feb 14, 2019 | 251.66 | 253.37 | 250.83 | 252.20 | 7,823,988 | -0.57(-0.23%) |
Feb 13, 2019 | 252.83 | 253.65 | 252.40 | 252.77 | 3,276,415 | +0.77(+0.30%) |
Feb 12, 2019 | 250.40 | 252.35 | 250.34 | 252.00 | 4,689,898 | +3.23(+1.30%) |
Feb 11, 2019 | 249.28 | 249.56 | 248.24 | 248.77 | 3,031,001 | +0.14(+0.06%) |
Feb 08, 2019 | 247.01 | 248.65 | 246.20 | 248.63 | 3,184,249 | +0.27(+0.11%) |
Feb 07, 2019 | 249.04 | 249.59 | 246.62 | 248.36 | 7,308,346 | -2.36(-0.94%) |
Feb 06, 2019 | 250.74 | 251.24 | 249.95 | 250.72 | 4,337,083 | -0.37(-0.15%) |
Feb 05, 2019 | 250.45 | 251.33 | 249.92 | 251.09 | 4,433,398 | +1.07(+0.43%) |
Feb 04, 2019 | 248.30 | 250.04 | 247.58 | 250.02 | 3,240,002 | +1.78(+0.72%) |
Feb 01, 2019 | 248.33 | 249.28 | 247.44 | 248.24 | 4,270,438 | +0.14(+0.06%) |
Jan 31, 2019 | 245.88 | 248.54 | 245.70 | 248.10 | 7,137,146 | +2.12(+0.86%) |
Jan 30, 2019 | 243.64 | 246.80 | 242.90 | 245.98 | 5,600,132 | +3.88(+1.60%) |
Jan 29, 2019 | 242.55 | 243.11 | 241.28 | 242.10 | 4,867,563 | -0.34(-0.14%) |
Jan 28, 2019 | 242.12 | 242.49 | 240.61 | 242.44 | 4,835,404 | -1.96(-0.80%) |
Jan 25, 2019 | 244.12 | 245.11 | 243.68 | 244.40 | 3,648,867 | +2.16(+0.89%) |
Jan 24, 2019 | 241.93 | 242.82 | 240.90 | 242.25 | 4,081,321 | +0.24(+0.10%) |
Jan 23, 2019 | 242.69 | 243.34 | 239.62 | 242.01 | 7,400,769 | +0.35(+0.14%) |
Jan 22, 2019 | 243.37 | 243.57 | 239.96 | 241.66 | 6,557,705 | -3.26(-1.33%) |
Jan 18, 2019 | 243.54 | 245.38 | 242.76 | 244.92 | 7,655,420 | +3.23(+1.34%) |
Jan 17, 2019 | 239.03 | 242.54 | 238.94 | 241.69 | 4,867,014 | +1.76(+0.74%) |
Jan 16, 2019 | 239.71 | 240.77 | 239.52 | 239.93 | 4,800,564 | +0.63(+0.26%) |
Jan 15, 2019 | 236.97 | 239.56 | 236.97 | 239.29 | 4,133,325 | +2.56(+1.08%) |
Jan 14, 2019 | 236.09 | 237.38 | 235.68 | 236.74 | 4,058,882 | -1.15(-0.48%) |
Jan 11, 2019 | 236.85 | 238.03 | 236.24 | 237.89 | 5,594,682 | -0.13(-0.05%) |
Jan 10, 2019 | 235.56 | 238.19 | 234.88 | 238.02 | 4,725,263 | +0.93(+0.39%) |
Jan 09, 2019 | 236.72 | 237.99 | 235.47 | 237.08 | 4,482,115 | +1.10(+0.46%) |
Jan 08, 2019 | 236.07 | 236.47 | 233.46 | 235.99 | 5,847,067 | +2.30(+0.99%) |
Jan 07, 2019 | 232.29 | 235.23 | 231.35 | 233.69 | 6,524,309 | +1.56(+0.67%) |
Jan 04, 2019 | 227.55 | 232.61 | 227.17 | 232.12 | 7,037,790 | +7.88(+3.52%) |
Jan 03, 2019 | 228.22 | 228.44 | 223.92 | 224.24 | 6,375,993 | -5.75(-2.50%) |
Jan 02, 2019 | 226.17 | 230.88 | 226.06 | 229.99 | 6,532,659 | +0.10(+0.04%) |
Dec 31, 2018 | 229.36 | 229.90 | 227.49 | 229.88 | 11,074,004 | +2.08(+0.91%) |
Dec 28, 2018 | 229.35 | 231.04 | 226.54 | 227.80 | 11,882,298 | -0.37(-0.16%) |
Dec 27, 2018 | 222.94 | 228.18 | 219.60 | 228.17 | 13,902,238 | +2.18(+0.97%) |
Dec 26, 2018 | 216.92 | 226.19 | 214.85 | 225.99 | 14,400,036 | +10.57(+4.91%) |
Dec 24, 2018 | 219.72 | 220.82 | 215.38 | 215.43 | 7,034,600 | -5.71(-2.58%) |
Dec 21, 2018 | 226.80 | 229.41 | 220.56 | 221.14 | 15,630,667 | -4.64(-2.05%) |
Dec 20, 2018 | 228.32 | 229.89 | 223.54 | 225.77 | 14,994,254 | -3.93(-1.71%) |
Dec 19, 2018 | 233.22 | 237.09 | 227.87 | 229.71 | 14,423,908 | -3.54(-1.52%) |
Dec 18, 2018 | 235.12 | 235.74 | 231.50 | 233.25 | 11,250,019 | -0.03(-0.01%) |
Dec 17, 2018 | 237.22 | 238.26 | 231.71 | 233.27 | 10,207,341 | -4.84(-2.03%) |
Dec 14, 2018 | 240.39 | 241.36 | 237.53 | 238.12 | 6,700,566 | -4.39(-1.81%) |
Dec 13, 2018 | 243.60 | 244.52 | 241.45 | 242.51 | 5,746,586 | -0.23(-0.09%) |
Dec 12, 2018 | 244.54 | 245.87 | 242.61 | 242.74 | 4,272,791 | +1.31(+0.54%) |
Dec 11, 2018 | 244.66 | 244.85 | 239.94 | 241.43 | 4,983,707 | +0.05(+0.02%) |
Dec 10, 2018 | 240.79 | 242.40 | 236.40 | 241.38 | 9,391,276 | +0.36(+0.15%) |
Dec 07, 2018 | 246.33 | 247.98 | 240.10 | 241.02 | 6,710,264 | -5.64(-2.29%) |
Dec 06, 2018 | 243.13 | 246.80 | 239.90 | 246.67 | 9,401,126 | -0.64(-0.26%) |
Dec 04, 2018 | 254.53 | 254.93 | 246.78 | 247.31 | 7,413,876 | -8.02(-3.14%) |