Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 234.84 | 238.35 | 234.35 | 234.68 | 554,814 | +0.00(+0.00%) |
Feb 27, 2019 | 234.08 | 234.87 | 231.92 | 234.68 | 202,478 | -0.17(-0.07%) |
Feb 26, 2019 | 234.81 | 235.20 | 233.53 | 234.85 | 214,978 | +0.54(+0.23%) |
Feb 25, 2019 | 237.01 | 237.01 | 233.78 | 234.30 | 252,906 | -1.75(-0.74%) |
Feb 22, 2019 | 235.48 | 237.28 | 234.27 | 236.05 | 249,812 | +1.22(+0.52%) |
Feb 21, 2019 | 231.28 | 235.15 | 230.25 | 234.82 | 247,401 | +2.70(+1.16%) |
Feb 20, 2019 | 234.84 | 234.84 | 230.47 | 232.12 | 309,615 | -2.89(-1.23%) |
Feb 19, 2019 | 233.79 | 235.35 | 233.28 | 235.02 | 289,248 | +1.19(+0.51%) |
Feb 15, 2019 | 234.20 | 234.56 | 232.45 | 233.83 | 312,176 | +0.81(+0.35%) |
Feb 14, 2019 | 233.48 | 234.35 | 231.38 | 233.01 | 216,820 | -0.15(-0.06%) |
Feb 13, 2019 | 231.15 | 233.67 | 230.38 | 233.16 | 273,538 | +1.22(+0.52%) |
Feb 12, 2019 | 233.52 | 233.52 | 230.14 | 231.95 | 407,271 | -1.74(-0.75%) |
Feb 11, 2019 | 233.14 | 234.91 | 232.30 | 233.69 | 341,085 | +0.50(+0.21%) |
Feb 08, 2019 | 231.45 | 233.41 | 231.41 | 233.20 | 411,147 | +0.51(+0.22%) |
Feb 07, 2019 | 228.74 | 233.04 | 228.74 | 232.69 | 275,048 | +1.64(+0.71%) |
Feb 06, 2019 | 232.51 | 232.51 | 230.07 | 231.05 | 299,560 | -1.18(-0.51%) |
Feb 05, 2019 | 230.35 | 232.61 | 228.16 | 232.23 | 373,625 | +1.87(+0.81%) |
Feb 04, 2019 | 225.87 | 230.45 | 224.89 | 230.36 | 378,970 | +3.86(+1.70%) |
Feb 01, 2019 | 227.53 | 227.85 | 222.69 | 226.50 | 416,513 | -0.93(-0.41%) |
Jan 31, 2019 | 226.39 | 228.73 | 222.55 | 227.44 | 934,997 | +0.16(+0.07%) |
Jan 30, 2019 | 224.65 | 231.92 | 224.65 | 227.28 | 498,750 | +1.76(+0.78%) |
Jan 29, 2019 | 223.77 | 225.64 | 222.99 | 225.51 | 368,578 | +2.04(+0.91%) |
Jan 28, 2019 | 219.64 | 224.06 | 219.34 | 223.48 | 458,093 | +3.07(+1.39%) |
Jan 25, 2019 | 219.60 | 221.85 | 219.32 | 220.41 | 558,650 | +1.02(+0.47%) |
Jan 24, 2019 | 219.33 | 220.33 | 217.48 | 219.38 | 275,093 | -0.17(-0.08%) |
Jan 23, 2019 | 218.95 | 219.72 | 217.87 | 219.55 | 348,085 | +0.44(+0.20%) |
Jan 22, 2019 | 218.23 | 219.47 | 217.00 | 219.11 | 459,681 | +1.12(+0.52%) |
Jan 18, 2019 | 217.67 | 218.09 | 215.94 | 217.98 | 370,486 | +1.47(+0.68%) |
Jan 17, 2019 | 214.44 | 217.90 | 214.44 | 216.52 | 499,932 | +1.28(+0.59%) |
Jan 16, 2019 | 211.53 | 216.22 | 210.77 | 215.24 | 498,991 | +3.41(+1.61%) |
Jan 15, 2019 | 208.93 | 212.82 | 208.93 | 211.84 | 347,304 | +3.11(+1.49%) |
Jan 14, 2019 | 208.67 | 210.12 | 207.52 | 208.73 | 204,392 | -0.45(-0.22%) |
Jan 11, 2019 | 208.57 | 209.41 | 207.70 | 209.18 | 383,125 | +0.63(+0.30%) |
Jan 10, 2019 | 205.35 | 208.93 | 204.81 | 208.55 | 412,163 | +3.04(+1.48%) |
Jan 09, 2019 | 205.38 | 205.77 | 203.64 | 205.51 | 262,408 | -0.18(-0.09%) |
Jan 08, 2019 | 201.40 | 206.24 | 200.77 | 205.69 | 460,633 | +5.01(+2.50%) |
Jan 07, 2019 | 200.68 | 203.15 | 199.64 | 200.68 | 406,158 | +0.83(+0.42%) |
Jan 04, 2019 | 200.37 | 202.06 | 199.06 | 199.84 | 410,790 | +0.39(+0.19%) |
Jan 03, 2019 | 197.97 | 202.01 | 197.97 | 199.46 | 424,684 | +1.05(+0.53%) |
Jan 02, 2019 | 204.08 | 204.08 | 197.50 | 198.41 | 497,499 | -7.23(-3.52%) |
Dec 31, 2018 | 205.21 | 205.87 | 202.60 | 205.64 | 275,569 | +0.85(+0.41%) |
Dec 28, 2018 | 206.81 | 207.36 | 202.25 | 204.79 | 340,386 | +0.29(+0.14%) |
Dec 27, 2018 | 202.88 | 204.65 | 198.67 | 204.50 | 674,976 | +0.76(+0.37%) |
Dec 26, 2018 | 199.90 | 204.03 | 197.95 | 203.74 | 464,882 | +4.29(+2.15%) |
Dec 24, 2018 | 209.70 | 210.15 | 199.42 | 199.46 | 359,250 | -10.07(-4.81%) |
Dec 21, 2018 | 211.89 | 218.68 | 209.45 | 209.53 | 1,056,004 | -3.03(-1.43%) |
Dec 20, 2018 | 213.45 | 215.39 | 210.68 | 212.56 | 494,960 | -0.18(-0.08%) |
Dec 19, 2018 | 214.74 | 215.32 | 211.63 | 212.73 | 486,220 | -2.07(-0.96%) |
Dec 18, 2018 | 212.75 | 216.04 | 212.73 | 214.81 | 434,876 | +3.18(+1.50%) |
Dec 17, 2018 | 219.35 | 220.26 | 210.83 | 211.63 | 581,220 | -6.67(-3.05%) |
Dec 14, 2018 | 217.55 | 218.68 | 216.77 | 218.29 | 262,769 | +0.46(+0.21%) |
Dec 13, 2018 | 215.10 | 220.30 | 215.06 | 217.84 | 307,447 | +3.00(+1.40%) |
Dec 12, 2018 | 220.34 | 220.81 | 214.74 | 214.83 | 390,496 | -4.30(-1.96%) |
Dec 11, 2018 | 220.26 | 221.31 | 219.03 | 219.13 | 284,187 | +0.57(+0.26%) |
Dec 10, 2018 | 219.65 | 219.65 | 215.45 | 218.56 | 285,908 | -0.88(-0.40%) |
Dec 07, 2018 | 221.29 | 222.56 | 218.82 | 219.44 | 395,656 | -1.68(-0.76%) |
Dec 06, 2018 | 215.85 | 221.34 | 213.11 | 221.12 | 529,532 | +5.07(+2.35%) |
Dec 04, 2018 | 218.64 | 220.31 | 215.69 | 216.05 | 353,363 | -2.66(-1.21%) |