Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 234.10 | 234.79 | 233.19 | 234.60 | 4,700,786 | +1.86(+0.80%) |
Mar 28, 2019 | 232.60 | 232.93 | 231.40 | 232.74 | 2,687,695 | +0.88(+0.38%) |
Mar 27, 2019 | 232.34 | 233.06 | 230.05 | 231.87 | 3,492,209 | -0.32(-0.14%) |
Mar 26, 2019 | 232.72 | 233.42 | 231.13 | 232.18 | 3,621,496 | +1.26(+0.54%) |
Mar 25, 2019 | 230.58 | 231.67 | 229.57 | 230.93 | 5,503,186 | +0.10(+0.04%) |
Mar 22, 2019 | 233.50 | 234.16 | 230.74 | 230.82 | 6,877,431 | -4.18(-1.78%) |
Mar 21, 2019 | 232.11 | 235.36 | 232.08 | 235.01 | 4,194,389 | +2.07(+0.89%) |
Mar 20, 2019 | 233.99 | 234.64 | 232.26 | 232.93 | 4,839,796 | -1.44(-0.61%) |
Mar 19, 2019 | 235.49 | 236.26 | 233.58 | 234.37 | 5,258,765 | -0.10(-0.04%) |
Mar 18, 2019 | 233.52 | 234.59 | 233.31 | 234.47 | 3,077,255 | +0.59(+0.25%) |
Mar 15, 2019 | 233.20 | 234.62 | 232.06 | 233.88 | 4,666,876 | +1.22(+0.52%) |
Mar 14, 2019 | 232.48 | 233.03 | 231.84 | 232.67 | 3,774,427 | +0.17(+0.07%) |
Mar 13, 2019 | 232.03 | 233.15 | 231.29 | 232.50 | 5,835,899 | +1.35(+0.58%) |
Mar 12, 2019 | 231.49 | 232.15 | 230.76 | 231.15 | 7,272,377 | -0.81(-0.35%) |
Mar 11, 2019 | 228.43 | 232.03 | 228.08 | 231.96 | 6,053,815 | +1.85(+0.80%) |
Mar 08, 2019 | 228.46 | 230.28 | 228.33 | 230.11 | 6,083,302 | -0.09(-0.04%) |
Mar 07, 2019 | 231.64 | 231.72 | 229.12 | 230.20 | 4,542,486 | -1.86(-0.80%) |
Mar 06, 2019 | 233.30 | 233.49 | 231.68 | 232.06 | 3,561,992 | -1.19(-0.51%) |
Mar 05, 2019 | 233.28 | 233.86 | 232.53 | 233.25 | 2,331,450 | -0.08(-0.03%) |
Mar 04, 2019 | 236.25 | 236.41 | 231.46 | 233.34 | 5,330,668 | -1.93(-0.82%) |
Mar 01, 2019 | 235.93 | 236.28 | 234.20 | 235.27 | 4,069,961 | +1.03(+0.44%) |
Feb 28, 2019 | 234.76 | 235.22 | 234.04 | 234.24 | 3,053,216 | -0.53(-0.23%) |
Feb 27, 2019 | 234.73 | 235.27 | 233.78 | 234.77 | 3,072,236 | -0.60(-0.26%) |
Feb 26, 2019 | 234.85 | 236.25 | 234.53 | 235.38 | 3,405,660 | -0.32(-0.13%) |
Feb 25, 2019 | 236.56 | 237.02 | 235.57 | 235.69 | 3,958,187 | +0.65(+0.28%) |
Feb 22, 2019 | 234.22 | 235.26 | 234.00 | 235.04 | 4,359,527 | +1.48(+0.63%) |
Feb 21, 2019 | 233.93 | 234.20 | 232.63 | 233.56 | 3,531,904 | -0.88(-0.37%) |
Feb 20, 2019 | 233.82 | 234.67 | 233.37 | 234.44 | 2,713,399 | +0.62(+0.27%) |
Feb 19, 2019 | 233.05 | 234.42 | 233.05 | 233.81 | 3,031,690 | +0.14(+0.06%) |
Feb 15, 2019 | 231.43 | 233.70 | 231.41 | 233.67 | 5,258,883 | +3.78(+1.65%) |
Feb 14, 2019 | 229.33 | 230.80 | 228.50 | 229.89 | 4,228,493 | -0.58(-0.25%) |
Feb 13, 2019 | 230.22 | 231.15 | 229.85 | 230.46 | 3,226,138 | +1.15(+0.50%) |
Feb 12, 2019 | 227.69 | 229.63 | 227.64 | 229.32 | 3,412,654 | +3.23(+1.43%) |
Feb 11, 2019 | 227.15 | 227.33 | 225.55 | 226.09 | 2,966,806 | -0.34(-0.15%) |
Feb 08, 2019 | 225.70 | 226.47 | 224.45 | 226.43 | 3,266,210 | -0.52(-0.23%) |
Feb 07, 2019 | 227.40 | 228.25 | 225.39 | 226.95 | 4,308,887 | -1.78(-0.78%) |
Feb 06, 2019 | 228.51 | 229.16 | 227.99 | 228.72 | 2,123,058 | -0.08(-0.04%) |
Feb 05, 2019 | 228.26 | 229.02 | 227.77 | 228.81 | 3,420,875 | +1.48(+0.65%) |
Feb 04, 2019 | 225.62 | 227.35 | 224.95 | 227.33 | 2,856,026 | +1.66(+0.73%) |
Feb 01, 2019 | 225.84 | 226.91 | 225.01 | 225.67 | 4,407,891 | +0.32(+0.14%) |
Jan 31, 2019 | 224.29 | 225.62 | 223.74 | 225.35 | 6,261,610 | -0.05(-0.02%) |
Jan 30, 2019 | 223.81 | 226.14 | 223.24 | 225.40 | 6,301,393 | +4.03(+1.82%) |
Jan 29, 2019 | 221.05 | 222.22 | 220.69 | 221.37 | 2,679,157 | +0.55(+0.25%) |
Jan 28, 2019 | 220.49 | 220.94 | 219.06 | 220.82 | 3,945,751 | -2.06(-0.93%) |
Jan 25, 2019 | 222.89 | 223.93 | 222.25 | 222.89 | 4,562,394 | +1.73(+0.78%) |
Jan 24, 2019 | 221.16 | 221.81 | 219.95 | 221.16 | 3,148,913 | -0.22(-0.10%) |
Jan 23, 2019 | 221.77 | 222.46 | 218.91 | 221.38 | 4,801,361 | +1.55(+0.71%) |
Jan 22, 2019 | 221.05 | 221.40 | 218.35 | 219.83 | 5,783,923 | -2.75(-1.23%) |
Jan 18, 2019 | 221.32 | 222.90 | 220.29 | 222.58 | 5,985,999 | +3.09(+1.41%) |
Jan 17, 2019 | 217.18 | 220.41 | 217.01 | 219.50 | 4,549,955 | +1.75(+0.80%) |
Jan 16, 2019 | 217.29 | 218.69 | 217.10 | 217.75 | 4,127,660 | +1.10(+0.51%) |
Jan 15, 2019 | 215.12 | 217.00 | 215.07 | 216.65 | 4,372,275 | +1.53(+0.71%) |
Jan 14, 2019 | 214.21 | 215.76 | 213.95 | 215.12 | 2,585,944 | -0.85(-0.39%) |
Jan 11, 2019 | 215.06 | 216.02 | 214.24 | 215.97 | 2,273,884 | -0.11(-0.05%) |
Jan 10, 2019 | 213.95 | 216.22 | 213.41 | 216.07 | 3,380,583 | +0.97(+0.45%) |
Jan 09, 2019 | 215.11 | 215.97 | 214.08 | 215.10 | 5,409,252 | +0.90(+0.42%) |
Jan 08, 2019 | 214.22 | 214.87 | 212.28 | 214.20 | 5,371,915 | +2.31(+1.09%) |
Jan 07, 2019 | 211.43 | 213.26 | 209.73 | 211.90 | 5,662,936 | +0.97(+0.46%) |
Jan 04, 2019 | 207.07 | 211.74 | 206.83 | 210.92 | 8,156,862 | +6.81(+3.33%) |
Jan 03, 2019 | 208.20 | 208.35 | 203.79 | 204.12 | 8,143,750 | -5.98(-2.85%) |