Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 234.22 | 234.91 | 233.31 | 234.72 | 4,698,331 | +1.86(+0.80%) |
Mar 28, 2019 | 232.72 | 233.05 | 231.52 | 232.87 | 2,686,292 | +0.88(+0.38%) |
Mar 27, 2019 | 232.46 | 233.18 | 230.17 | 231.99 | 3,490,386 | -0.32(-0.14%) |
Mar 26, 2019 | 232.84 | 233.54 | 231.25 | 232.30 | 3,619,605 | +1.26(+0.54%) |
Mar 25, 2019 | 230.70 | 231.79 | 229.69 | 231.04 | 5,500,313 | +0.10(+0.04%) |
Mar 22, 2019 | 233.63 | 234.28 | 230.86 | 230.95 | 6,873,840 | -4.18(-1.78%) |
Mar 21, 2019 | 232.23 | 235.48 | 232.21 | 235.13 | 4,192,199 | +2.07(+0.89%) |
Mar 20, 2019 | 234.12 | 234.76 | 232.39 | 233.06 | 4,837,268 | -1.44(-0.61%) |
Mar 19, 2019 | 235.61 | 236.38 | 233.70 | 234.50 | 5,256,019 | -0.10(-0.04%) |
Mar 18, 2019 | 233.65 | 234.71 | 233.44 | 234.60 | 3,075,648 | +0.59(+0.25%) |
Mar 15, 2019 | 233.32 | 234.74 | 232.19 | 234.01 | 4,664,439 | +1.22(+0.52%) |
Mar 14, 2019 | 232.60 | 233.15 | 231.96 | 232.79 | 3,772,456 | +0.17(+0.07%) |
Mar 13, 2019 | 232.16 | 233.27 | 231.41 | 232.62 | 5,832,852 | +1.35(+0.58%) |
Mar 12, 2019 | 231.61 | 232.27 | 230.88 | 231.27 | 7,268,579 | -0.81(-0.35%) |
Mar 11, 2019 | 228.55 | 232.15 | 228.20 | 232.08 | 6,050,653 | +1.85(+0.80%) |
Mar 08, 2019 | 228.58 | 230.40 | 228.45 | 230.23 | 6,080,126 | -0.09(-0.04%) |
Mar 07, 2019 | 231.76 | 231.84 | 229.24 | 230.32 | 4,540,114 | -1.86(-0.80%) |
Mar 06, 2019 | 233.42 | 233.61 | 231.80 | 232.18 | 3,560,131 | -1.19(-0.51%) |
Mar 05, 2019 | 233.40 | 233.98 | 232.65 | 233.38 | 2,330,233 | -0.08(-0.03%) |
Mar 04, 2019 | 236.37 | 236.53 | 231.58 | 233.46 | 5,327,884 | -1.94(-0.82%) |
Mar 01, 2019 | 236.05 | 236.41 | 234.32 | 235.39 | 4,067,836 | +1.03(+0.44%) |
Feb 28, 2019 | 234.89 | 235.35 | 234.16 | 234.36 | 3,051,622 | -0.53(-0.23%) |
Feb 27, 2019 | 234.85 | 235.39 | 233.90 | 234.90 | 3,070,631 | -0.61(-0.26%) |
Feb 26, 2019 | 234.98 | 236.37 | 234.65 | 235.50 | 3,403,881 | -0.32(-0.13%) |
Feb 25, 2019 | 236.69 | 237.15 | 235.69 | 235.82 | 3,956,120 | +0.65(+0.28%) |
Feb 22, 2019 | 234.34 | 235.38 | 234.12 | 235.17 | 4,357,250 | +1.48(+0.63%) |
Feb 21, 2019 | 234.06 | 234.33 | 232.75 | 233.68 | 3,530,059 | -0.88(-0.37%) |
Feb 20, 2019 | 233.95 | 234.80 | 233.49 | 234.56 | 2,711,982 | +0.62(+0.27%) |
Feb 19, 2019 | 233.17 | 234.54 | 233.17 | 233.94 | 3,030,107 | +0.14(+0.06%) |
Feb 15, 2019 | 231.55 | 233.82 | 231.53 | 233.79 | 5,256,137 | +3.79(+1.65%) |
Feb 14, 2019 | 229.45 | 230.92 | 228.62 | 230.01 | 4,226,285 | -0.58(-0.25%) |
Feb 13, 2019 | 230.34 | 231.26 | 229.97 | 230.58 | 3,224,453 | +1.15(+0.50%) |
Feb 12, 2019 | 227.81 | 229.75 | 227.76 | 229.44 | 3,410,872 | +3.24(+1.43%) |
Feb 11, 2019 | 227.27 | 227.45 | 225.67 | 226.20 | 2,965,257 | -0.34(-0.15%) |
Feb 08, 2019 | 225.81 | 226.59 | 224.57 | 226.55 | 3,264,505 | -0.52(-0.23%) |
Feb 07, 2019 | 227.52 | 228.37 | 225.51 | 227.07 | 4,306,637 | -1.78(-0.78%) |
Feb 06, 2019 | 228.63 | 229.28 | 228.10 | 228.84 | 2,121,949 | -0.08(-0.04%) |
Feb 05, 2019 | 228.38 | 229.14 | 227.89 | 228.93 | 3,419,089 | +1.48(+0.65%) |
Feb 04, 2019 | 225.74 | 227.47 | 225.07 | 227.45 | 2,854,535 | +1.66(+0.73%) |
Feb 01, 2019 | 225.96 | 227.02 | 225.13 | 225.79 | 4,405,589 | +0.32(+0.14%) |
Jan 31, 2019 | 224.41 | 225.74 | 223.86 | 225.46 | 6,258,340 | -0.05(-0.02%) |
Jan 30, 2019 | 223.92 | 226.26 | 223.35 | 225.52 | 6,298,103 | +4.03(+1.82%) |
Jan 29, 2019 | 221.16 | 222.34 | 220.80 | 221.49 | 2,677,758 | +0.55(+0.25%) |
Jan 28, 2019 | 220.60 | 221.06 | 219.17 | 220.94 | 3,943,691 | -2.06(-0.93%) |
Jan 25, 2019 | 223.00 | 224.05 | 222.36 | 223.00 | 4,560,012 | +1.73(+0.78%) |
Jan 24, 2019 | 221.27 | 221.93 | 220.06 | 221.27 | 3,147,269 | -0.23(-0.10%) |
Jan 23, 2019 | 221.88 | 222.58 | 219.03 | 221.50 | 4,798,854 | +1.55(+0.71%) |
Jan 22, 2019 | 221.16 | 221.52 | 218.46 | 219.95 | 5,780,903 | -2.75(-1.23%) |
Jan 18, 2019 | 221.44 | 223.01 | 220.41 | 222.70 | 5,982,873 | +3.09(+1.41%) |
Jan 17, 2019 | 217.29 | 220.52 | 217.12 | 219.61 | 4,547,580 | +1.75(+0.80%) |
Jan 16, 2019 | 217.40 | 218.80 | 217.21 | 217.86 | 4,125,505 | +1.10(+0.51%) |
Jan 15, 2019 | 215.23 | 217.12 | 215.19 | 216.76 | 4,369,992 | +1.53(+0.71%) |
Jan 14, 2019 | 214.32 | 215.87 | 214.06 | 215.23 | 2,584,594 | -0.85(-0.39%) |
Jan 11, 2019 | 215.17 | 216.13 | 214.35 | 216.08 | 2,272,697 | -0.11(-0.05%) |
Jan 10, 2019 | 214.06 | 216.33 | 213.52 | 216.19 | 3,378,818 | +0.97(+0.45%) |
Jan 09, 2019 | 215.22 | 216.08 | 214.19 | 215.21 | 5,406,428 | +0.90(+0.42%) |
Jan 08, 2019 | 214.33 | 214.98 | 212.40 | 214.31 | 5,369,110 | +2.31(+1.09%) |
Jan 07, 2019 | 211.54 | 213.38 | 209.84 | 212.01 | 5,659,979 | +0.97(+0.46%) |
Jan 04, 2019 | 207.18 | 211.84 | 206.94 | 211.03 | 8,152,603 | +6.81(+3.33%) |
Jan 03, 2019 | 208.31 | 208.46 | 203.90 | 204.22 | 8,139,497 | -5.98(-2.85%) |