Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 229.88 | 231.95 | 220.17 | 222.99 | 11,981,979 | -7.24(-3.14%) |
Feb 27, 2019 | 240.84 | 240.84 | 229.18 | 230.23 | 9,722,578 | -11.88(-4.91%) |
Feb 26, 2019 | 243.65 | 244.35 | 241.94 | 242.11 | 3,488,914 | -1.49(-0.61%) |
Feb 25, 2019 | 246.34 | 246.88 | 243.40 | 243.60 | 3,996,245 | -2.31(-0.94%) |
Feb 22, 2019 | 245.35 | 247.09 | 244.84 | 245.91 | 3,466,121 | +0.65(+0.27%) |
Feb 21, 2019 | 248.08 | 248.51 | 244.06 | 245.25 | 2,774,496 | -2.86(-1.15%) |
Feb 20, 2019 | 247.84 | 249.11 | 246.89 | 248.12 | 3,044,433 | -0.83(-0.33%) |
Feb 19, 2019 | 249.65 | 250.86 | 247.91 | 248.95 | 2,700,694 | -0.66(-0.27%) |
Feb 15, 2019 | 246.53 | 249.61 | 245.46 | 249.61 | 3,990,330 | +5.34(+2.19%) |
Feb 14, 2019 | 242.34 | 245.87 | 241.86 | 244.27 | 3,275,547 | +1.41(+0.58%) |
Feb 13, 2019 | 242.60 | 245.15 | 242.26 | 242.86 | 3,330,809 | +0.28(+0.11%) |
Feb 12, 2019 | 238.65 | 243.04 | 236.53 | 242.59 | 4,701,031 | +5.86(+2.47%) |
Feb 11, 2019 | 240.44 | 240.45 | 235.99 | 236.73 | 5,274,843 | -4.38(-1.82%) |
Feb 08, 2019 | 246.27 | 247.37 | 239.66 | 241.11 | 4,939,468 | -6.54(-2.64%) |
Feb 07, 2019 | 247.32 | 249.10 | 246.05 | 247.65 | 2,670,122 | -0.46(-0.19%) |
Feb 06, 2019 | 244.09 | 248.50 | 243.95 | 248.11 | 2,791,542 | +2.94(+1.20%) |
Feb 05, 2019 | 248.68 | 250.49 | 244.74 | 245.17 | 3,907,079 | -1.75(-0.71%) |
Feb 04, 2019 | 247.01 | 247.36 | 243.29 | 246.92 | 3,680,368 | -0.47(-0.19%) |
Feb 01, 2019 | 247.16 | 248.01 | 244.91 | 247.39 | 4,286,977 | -1.36(-0.55%) |
Jan 31, 2019 | 249.01 | 250.16 | 247.64 | 248.75 | 4,403,857 | -0.16(-0.06%) |
Jan 30, 2019 | 248.28 | 250.81 | 245.98 | 248.91 | 3,974,507 | +2.79(+1.13%) |
Jan 29, 2019 | 244.89 | 247.14 | 244.37 | 246.12 | 2,359,107 | +0.53(+0.21%) |
Jan 28, 2019 | 245.72 | 245.74 | 243.61 | 245.59 | 3,082,229 | -1.18(-0.48%) |
Jan 25, 2019 | 247.46 | 248.95 | 244.61 | 246.77 | 3,051,295 | +1.77(+0.72%) |
Jan 24, 2019 | 245.62 | 246.88 | 243.28 | 245.01 | 3,179,718 | -0.82(-0.33%) |
Jan 23, 2019 | 246.50 | 248.08 | 242.74 | 245.82 | 3,226,976 | +1.22(+0.50%) |
Jan 22, 2019 | 243.10 | 246.27 | 242.81 | 244.60 | 4,401,541 | +0.18(+0.07%) |
Jan 18, 2019 | 241.76 | 245.13 | 239.75 | 244.43 | 5,262,400 | +5.27(+2.21%) |
Jan 17, 2019 | 240.27 | 240.96 | 237.42 | 239.15 | 3,892,483 | -1.56(-0.65%) |
Jan 16, 2019 | 238.19 | 241.38 | 237.68 | 240.71 | 6,592,663 | +4.23(+1.79%) |
Jan 15, 2019 | 230.16 | 236.53 | 227.39 | 236.48 | 5,784,754 | +8.11(+3.55%) |
Jan 14, 2019 | 227.02 | 230.08 | 226.57 | 228.37 | 5,380,395 | +0.36(+0.16%) |
Jan 11, 2019 | 224.13 | 228.09 | 223.96 | 228.01 | 4,309,027 | +2.58(+1.14%) |
Jan 10, 2019 | 222.87 | 225.68 | 222.25 | 225.43 | 3,664,977 | +1.13(+0.51%) |
Jan 09, 2019 | 225.33 | 227.05 | 222.85 | 224.30 | 3,720,723 | +0.32(+0.14%) |
Jan 08, 2019 | 223.09 | 225.36 | 220.68 | 223.98 | 3,930,586 | +2.96(+1.34%) |
Jan 07, 2019 | 221.32 | 222.77 | 219.32 | 221.02 | 4,488,230 | +0.42(+0.19%) |
Jan 04, 2019 | 220.77 | 224.13 | 219.84 | 220.60 | 5,830,384 | +2.55(+1.17%) |
Jan 03, 2019 | 224.15 | 224.15 | 217.38 | 218.05 | 5,022,257 | -6.11(-2.73%) |
Jan 02, 2019 | 225.55 | 226.80 | 222.30 | 224.16 | 4,409,553 | -5.18(-2.26%) |
Dec 31, 2018 | 228.37 | 230.41 | 227.34 | 229.35 | 3,392,476 | +2.65(+1.17%) |
Dec 28, 2018 | 227.13 | 229.96 | 225.38 | 226.69 | 3,598,423 | +0.25(+0.11%) |
Dec 27, 2018 | 220.12 | 226.45 | 216.57 | 226.45 | 4,665,649 | +2.41(+1.08%) |
Dec 26, 2018 | 214.23 | 224.05 | 213.41 | 224.03 | 4,515,983 | +9.58(+4.47%) |
Dec 24, 2018 | 217.49 | 219.02 | 214.10 | 214.45 | 3,357,391 | -4.97(-2.27%) |
Dec 21, 2018 | 221.62 | 227.85 | 218.60 | 219.42 | 13,262,288 | -3.77(-1.69%) |
Dec 20, 2018 | 228.78 | 229.25 | 221.00 | 223.20 | 7,940,084 | -7.25(-3.14%) |
Dec 19, 2018 | 232.34 | 236.20 | 227.94 | 230.44 | 5,939,190 | -2.45(-1.05%) |
Dec 18, 2018 | 239.09 | 239.35 | 228.50 | 232.89 | 5,502,286 | -4.70(-1.98%) |
Dec 17, 2018 | 240.32 | 241.89 | 236.35 | 237.59 | 6,307,477 | -6.40(-2.62%) |
Dec 14, 2018 | 248.90 | 249.09 | 242.78 | 243.98 | 3,650,235 | -6.56(-2.62%) |
Dec 13, 2018 | 249.36 | 251.62 | 248.22 | 250.55 | 2,553,092 | +1.39(+0.56%) |
Dec 12, 2018 | 250.36 | 252.77 | 249.02 | 249.16 | 3,440,982 | +3.15(+1.28%) |
Dec 11, 2018 | 248.18 | 249.98 | 244.58 | 246.01 | 3,369,815 | +0.64(+0.26%) |
Dec 10, 2018 | 247.27 | 247.65 | 239.57 | 245.37 | 4,411,544 | -2.44(-0.98%) |
Dec 07, 2018 | 252.03 | 254.48 | 246.06 | 247.81 | 3,809,475 | -7.06(-2.77%) |
Dec 06, 2018 | 251.35 | 254.96 | 244.20 | 254.88 | 7,271,766 | -1.56(-0.61%) |
Dec 04, 2018 | 263.44 | 265.08 | 254.93 | 256.44 | 5,035,055 | -7.16(-2.72%) |