Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 245.17 | 245.71 | 243.57 | 244.20 | 413,372 | -0.78(-0.32%) |
Mar 28, 2019 | 244.49 | 245.56 | 243.52 | 244.98 | 252,754 | +0.50(+0.20%) |
Mar 27, 2019 | 245.60 | 246.65 | 243.34 | 244.49 | 299,472 | -1.11(-0.45%) |
Mar 26, 2019 | 242.44 | 245.71 | 242.44 | 245.60 | 196,319 | +3.35(+1.38%) |
Mar 25, 2019 | 242.88 | 244.38 | 240.79 | 242.25 | 357,298 | -1.54(-0.63%) |
Mar 22, 2019 | 243.44 | 247.07 | 243.44 | 243.80 | 360,827 | +1.01(+0.42%) |
Mar 21, 2019 | 239.04 | 243.24 | 239.04 | 242.78 | 299,564 | +3.56(+1.49%) |
Mar 20, 2019 | 239.62 | 241.10 | 237.26 | 239.23 | 307,298 | -0.39(-0.16%) |
Mar 19, 2019 | 239.97 | 240.47 | 238.35 | 239.62 | 304,799 | -0.44(-0.18%) |
Mar 18, 2019 | 243.29 | 244.01 | 238.58 | 240.06 | 347,324 | -2.64(-1.09%) |
Mar 15, 2019 | 243.29 | 243.99 | 241.94 | 242.70 | 556,623 | -1.28(-0.53%) |
Mar 14, 2019 | 242.68 | 244.23 | 242.02 | 243.98 | 290,244 | +1.44(+0.59%) |
Mar 13, 2019 | 241.18 | 244.17 | 241.18 | 242.54 | 420,496 | +1.86(+0.77%) |
Mar 12, 2019 | 239.97 | 240.99 | 239.03 | 240.68 | 262,397 | +1.06(+0.44%) |
Mar 11, 2019 | 238.83 | 240.10 | 237.14 | 239.62 | 286,249 | +1.87(+0.79%) |
Mar 08, 2019 | 236.08 | 238.48 | 236.02 | 237.75 | 381,695 | +1.02(+0.43%) |
Mar 07, 2019 | 236.32 | 239.89 | 235.76 | 236.74 | 349,914 | +0.77(+0.33%) |
Mar 06, 2019 | 236.55 | 237.11 | 235.74 | 235.97 | 349,209 | +0.03(+0.01%) |
Mar 05, 2019 | 236.38 | 237.30 | 235.34 | 235.94 | 231,742 | -0.58(-0.24%) |
Mar 04, 2019 | 234.93 | 236.89 | 233.45 | 236.52 | 264,762 | +2.47(+1.05%) |
Mar 01, 2019 | 235.03 | 235.03 | 231.66 | 234.05 | 296,794 | -0.63(-0.27%) |
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%) |