Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 232.93 | 233.62 | 232.02 | 233.43 | 4,724,395 | +1.85(+0.80%) |
Mar 28, 2019 | 231.44 | 231.76 | 230.24 | 231.58 | 2,701,194 | +0.87(+0.38%) |
Mar 27, 2019 | 231.18 | 231.90 | 228.90 | 230.71 | 3,509,749 | -0.32(-0.14%) |
Mar 26, 2019 | 231.55 | 232.26 | 229.98 | 231.02 | 3,639,685 | +1.25(+0.54%) |
Mar 25, 2019 | 229.43 | 230.51 | 228.42 | 229.77 | 5,530,826 | +0.10(+0.04%) |
Mar 22, 2019 | 232.34 | 232.99 | 229.59 | 229.67 | 6,911,973 | -4.16(-1.78%) |
Mar 21, 2019 | 230.95 | 234.19 | 230.92 | 233.83 | 4,215,455 | +2.06(+0.89%) |
Mar 20, 2019 | 232.82 | 233.46 | 231.10 | 231.77 | 4,864,103 | -1.43(-0.61%) |
Mar 19, 2019 | 234.31 | 235.08 | 232.41 | 233.20 | 5,285,177 | -0.10(-0.04%) |
Mar 18, 2019 | 232.36 | 233.42 | 232.15 | 233.30 | 3,092,710 | +0.59(+0.25%) |
Mar 15, 2019 | 232.03 | 233.45 | 230.91 | 232.72 | 4,690,315 | +1.21(+0.52%) |
Mar 14, 2019 | 231.32 | 231.86 | 230.68 | 231.50 | 3,793,391 | +0.17(+0.07%) |
Mar 13, 2019 | 230.88 | 231.98 | 230.13 | 231.33 | 5,865,220 | +1.34(+0.58%) |
Mar 12, 2019 | 230.34 | 230.99 | 229.61 | 229.99 | 7,308,915 | -0.81(-0.35%) |
Mar 11, 2019 | 227.29 | 230.87 | 226.94 | 230.80 | 6,084,231 | +1.84(+0.80%) |
Mar 08, 2019 | 227.32 | 229.13 | 227.19 | 228.96 | 6,113,867 | -0.09(-0.04%) |
Mar 07, 2019 | 230.48 | 230.56 | 227.97 | 229.05 | 4,565,309 | -1.85(-0.80%) |
Mar 06, 2019 | 232.13 | 232.32 | 230.53 | 230.90 | 3,579,888 | -1.19(-0.51%) |
Mar 05, 2019 | 232.12 | 232.69 | 231.37 | 232.09 | 2,343,164 | -0.08(-0.03%) |
Mar 04, 2019 | 235.06 | 235.23 | 230.30 | 232.17 | 5,357,451 | -1.92(-0.82%) |
Mar 01, 2019 | 234.75 | 235.10 | 233.03 | 234.09 | 4,090,410 | +1.02(+0.44%) |
Feb 28, 2019 | 233.59 | 234.05 | 232.87 | 233.07 | 3,068,556 | -0.53(-0.23%) |
Feb 27, 2019 | 233.55 | 234.09 | 232.61 | 233.60 | 3,087,672 | -0.60(-0.26%) |
Feb 26, 2019 | 233.68 | 235.06 | 233.36 | 234.20 | 3,422,771 | -0.31(-0.13%) |
Feb 25, 2019 | 235.38 | 235.84 | 234.39 | 234.52 | 3,978,074 | +0.65(+0.28%) |
Feb 22, 2019 | 233.05 | 234.08 | 232.83 | 233.87 | 4,381,430 | +1.47(+0.63%) |
Feb 21, 2019 | 232.76 | 233.03 | 231.47 | 232.40 | 3,549,649 | -0.87(-0.37%) |
Feb 20, 2019 | 232.66 | 233.50 | 232.21 | 233.27 | 2,727,031 | +0.62(+0.27%) |
Feb 19, 2019 | 231.88 | 233.25 | 231.88 | 232.65 | 3,046,922 | +0.14(+0.06%) |
Feb 15, 2019 | 230.27 | 232.53 | 230.25 | 232.50 | 5,285,305 | +3.76(+1.65%) |
Feb 14, 2019 | 228.18 | 229.64 | 227.36 | 228.74 | 4,249,739 | -0.57(-0.25%) |
Feb 13, 2019 | 229.07 | 229.99 | 228.70 | 229.31 | 3,242,347 | +1.14(+0.50%) |
Feb 12, 2019 | 226.55 | 228.49 | 226.51 | 228.17 | 3,429,800 | +3.22(+1.43%) |
Feb 11, 2019 | 226.01 | 226.19 | 224.43 | 224.96 | 2,981,712 | -0.34(-0.15%) |
Feb 08, 2019 | 224.57 | 225.34 | 223.33 | 225.29 | 3,282,621 | -0.52(-0.23%) |
Feb 07, 2019 | 226.26 | 227.11 | 224.26 | 225.81 | 4,330,536 | -1.77(-0.78%) |
Feb 06, 2019 | 227.37 | 228.01 | 226.85 | 227.58 | 2,133,725 | -0.08(-0.04%) |
Feb 05, 2019 | 227.12 | 227.88 | 226.63 | 227.66 | 3,438,063 | +1.47(+0.65%) |
Feb 04, 2019 | 224.50 | 226.22 | 223.82 | 226.19 | 2,870,376 | +1.65(+0.73%) |
Feb 01, 2019 | 224.71 | 225.77 | 223.89 | 224.54 | 4,430,038 | +0.32(+0.14%) |
Jan 31, 2019 | 223.17 | 224.50 | 222.62 | 224.22 | 6,293,070 | -0.05(-0.02%) |
Jan 30, 2019 | 222.69 | 225.01 | 222.12 | 224.27 | 6,333,054 | +4.01(+1.82%) |
Jan 29, 2019 | 219.94 | 221.11 | 219.59 | 220.27 | 2,692,618 | +0.55(+0.25%) |
Jan 28, 2019 | 219.39 | 219.84 | 217.96 | 219.72 | 3,965,576 | -2.05(-0.93%) |
Jan 25, 2019 | 221.77 | 222.81 | 221.14 | 221.77 | 4,585,317 | +1.72(+0.78%) |
Jan 24, 2019 | 220.05 | 220.71 | 218.85 | 220.05 | 3,164,734 | -0.22(-0.10%) |
Jan 23, 2019 | 220.66 | 221.35 | 217.82 | 220.28 | 4,825,485 | +1.54(+0.70%) |
Jan 22, 2019 | 219.94 | 220.29 | 217.25 | 218.73 | 5,812,983 | -2.73(-1.23%) |
Jan 18, 2019 | 220.21 | 221.78 | 219.19 | 221.47 | 6,016,075 | +3.07(+1.41%) |
Jan 17, 2019 | 216.10 | 219.30 | 215.93 | 218.40 | 4,572,816 | +1.74(+0.80%) |
Jan 16, 2019 | 216.20 | 217.59 | 216.01 | 216.66 | 4,148,399 | +1.09(+0.51%) |
Jan 15, 2019 | 214.04 | 215.92 | 214.00 | 215.57 | 4,394,243 | +1.52(+0.71%) |
Jan 14, 2019 | 213.14 | 214.68 | 212.88 | 214.04 | 2,598,936 | -0.84(-0.39%) |
Jan 11, 2019 | 213.98 | 214.94 | 213.17 | 214.89 | 2,285,309 | -0.11(-0.05%) |
Jan 10, 2019 | 212.88 | 215.14 | 212.34 | 214.99 | 3,397,568 | +0.97(+0.45%) |
Jan 09, 2019 | 214.04 | 214.89 | 213.00 | 214.03 | 5,436,430 | +0.90(+0.42%) |
Jan 08, 2019 | 213.15 | 213.79 | 211.22 | 213.13 | 5,398,905 | +2.29(+1.09%) |
Jan 07, 2019 | 210.37 | 212.20 | 208.68 | 210.84 | 5,691,388 | +0.97(+0.46%) |
Jan 04, 2019 | 206.04 | 210.68 | 205.79 | 209.87 | 8,197,844 | +6.77(+3.33%) |
Jan 03, 2019 | 207.16 | 207.31 | 202.78 | 203.10 | 8,184,666 | -5.95(-2.85%) |