Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 258.59 | 261.27 | 257.93 | 260.90 | 1,394,265 | +3.96(+1.54%) |
Mar 28, 2019 | 256.44 | 257.23 | 255.24 | 256.94 | 652,430 | +1.44(+0.56%) |
Mar 27, 2019 | 256.95 | 258.93 | 254.55 | 255.50 | 961,311 | -0.84(-0.33%) |
Mar 26, 2019 | 257.36 | 258.68 | 254.41 | 256.35 | 1,015,058 | +0.70(+0.27%) |
Mar 25, 2019 | 255.90 | 257.13 | 254.27 | 255.65 | 896,978 | +0.09(+0.04%) |
Mar 22, 2019 | 258.72 | 259.37 | 255.44 | 255.56 | 1,084,556 | -4.35(-1.67%) |
Mar 21, 2019 | 256.74 | 260.82 | 256.42 | 259.90 | 1,318,136 | +2.63(+1.02%) |
Mar 20, 2019 | 258.07 | 259.64 | 256.47 | 257.27 | 1,520,744 | -0.54(-0.21%) |
Mar 19, 2019 | 260.31 | 262.62 | 256.80 | 257.81 | 1,730,316 | -0.90(-0.35%) |
Mar 18, 2019 | 257.17 | 259.34 | 254.91 | 258.71 | 2,063,543 | +1.29(+0.50%) |
Mar 15, 2019 | 259.77 | 260.09 | 255.35 | 257.42 | 5,196,137 | -2.05(-0.79%) |
Mar 14, 2019 | 263.73 | 264.64 | 259.30 | 259.47 | 1,355,754 | -4.29(-1.63%) |
Mar 13, 2019 | 263.42 | 264.73 | 261.74 | 263.76 | 1,304,039 | +1.33(+0.51%) |
Mar 12, 2019 | 264.76 | 265.37 | 261.45 | 262.43 | 1,436,884 | -2.16(-0.81%) |
Mar 11, 2019 | 260.43 | 264.74 | 259.57 | 264.59 | 1,489,204 | +3.00(+1.15%) |
Mar 08, 2019 | 261.26 | 262.23 | 259.69 | 261.59 | 1,212,719 | -1.79(-0.68%) |
Mar 07, 2019 | 263.28 | 263.54 | 258.52 | 263.38 | 1,444,406 | -0.27(-0.10%) |
Mar 06, 2019 | 266.39 | 268.02 | 263.65 | 263.65 | 1,010,942 | -2.12(-0.80%) |
Mar 05, 2019 | 265.99 | 267.04 | 264.43 | 265.77 | 1,044,119 | +0.93(+0.35%) |
Mar 04, 2019 | 271.00 | 271.00 | 263.79 | 264.84 | 1,229,944 | -4.15(-1.54%) |
Mar 01, 2019 | 270.81 | 270.81 | 266.36 | 268.99 | 1,639,202 | +0.05(+0.02%) |
Feb 28, 2019 | 267.23 | 270.97 | 266.08 | 268.94 | 2,115,877 | +3.50(+1.32%) |
Feb 27, 2019 | 263.23 | 265.75 | 262.44 | 265.44 | 1,299,288 | +1.47(+0.56%) |
Feb 26, 2019 | 263.73 | 265.87 | 263.22 | 263.97 | 1,007,967 | -0.08(-0.03%) |
Feb 25, 2019 | 266.57 | 267.01 | 263.69 | 264.05 | 1,260,362 | -1.00(-0.38%) |
Feb 22, 2019 | 264.00 | 265.25 | 262.26 | 265.05 | 674,170 | +2.26(+0.86%) |
Feb 21, 2019 | 264.99 | 265.08 | 261.73 | 262.79 | 1,210,250 | -2.32(-0.88%) |
Feb 20, 2019 | 263.21 | 265.11 | 262.60 | 265.11 | 1,007,815 | +1.74(+0.66%) |
Feb 19, 2019 | 264.05 | 264.58 | 262.14 | 263.37 | 1,077,030 | -1.77(-0.67%) |
Feb 15, 2019 | 262.36 | 265.22 | 262.36 | 265.13 | 982,286 | +5.38(+2.07%) |
Feb 14, 2019 | 261.80 | 262.35 | 259.68 | 259.76 | 1,029,249 | -2.95(-1.12%) |
Feb 13, 2019 | 263.21 | 264.03 | 262.07 | 262.71 | 1,110,666 | +0.27(+0.10%) |
Feb 12, 2019 | 260.17 | 262.62 | 259.64 | 262.44 | 974,081 | +3.51(+1.36%) |
Feb 11, 2019 | 260.43 | 261.27 | 257.86 | 258.93 | 1,246,969 | -1.26(-0.48%) |
Feb 08, 2019 | 258.22 | 260.30 | 256.30 | 260.19 | 1,184,028 | +1.18(+0.46%) |
Feb 07, 2019 | 257.85 | 259.21 | 255.56 | 259.01 | 1,332,727 | +0.26(+0.10%) |
Feb 06, 2019 | 258.89 | 261.21 | 258.04 | 258.75 | 1,291,195 | +0.32(+0.12%) |
Feb 05, 2019 | 258.90 | 261.47 | 256.50 | 258.43 | 1,685,732 | +0.60(+0.23%) |
Feb 04, 2019 | 251.04 | 258.08 | 250.36 | 257.83 | 1,536,498 | +7.07(+2.82%) |
Feb 01, 2019 | 251.00 | 252.49 | 249.57 | 250.77 | 1,574,764 | +0.77(+0.31%) |
Jan 31, 2019 | 250.41 | 252.71 | 248.36 | 250.00 | 1,519,215 | -1.71(-0.68%) |
Jan 30, 2019 | 253.68 | 253.71 | 247.48 | 251.71 | 2,063,913 | -0.33(-0.13%) |
Jan 29, 2019 | 242.59 | 252.73 | 242.50 | 252.03 | 2,360,707 | +3.61(+1.45%) |
Jan 28, 2019 | 245.95 | 248.89 | 244.13 | 248.43 | 1,350,856 | +0.72(+0.29%) |
Jan 25, 2019 | 248.69 | 249.66 | 246.93 | 247.71 | 1,217,168 | +1.54(+0.63%) |
Jan 24, 2019 | 245.60 | 248.75 | 243.87 | 246.17 | 1,179,092 | +1.50(+0.61%) |
Jan 23, 2019 | 243.46 | 246.58 | 242.07 | 244.66 | 1,889,961 | +3.38(+1.40%) |
Jan 22, 2019 | 242.84 | 245.62 | 239.91 | 241.28 | 2,184,436 | -2.83(-1.16%) |
Jan 18, 2019 | 242.66 | 246.27 | 241.40 | 244.11 | 2,402,703 | +3.51(+1.46%) |
Jan 17, 2019 | 234.02 | 241.63 | 233.73 | 240.60 | 1,439,132 | +5.53(+2.35%) |
Jan 16, 2019 | 237.67 | 237.92 | 233.55 | 235.07 | 1,538,915 | -3.12(-1.31%) |
Jan 15, 2019 | 240.11 | 240.19 | 236.03 | 238.18 | 1,382,987 | -1.30(-0.54%) |
Jan 14, 2019 | 238.76 | 241.22 | 236.83 | 239.49 | 1,609,115 | -0.19(-0.08%) |
Jan 11, 2019 | 238.00 | 239.70 | 235.10 | 239.68 | 1,341,736 | +0.20(+0.08%) |
Jan 10, 2019 | 232.68 | 239.63 | 232.57 | 239.48 | 2,121,909 | +6.01(+2.57%) |
Jan 09, 2019 | 233.12 | 234.92 | 232.26 | 233.47 | 1,432,081 | +0.58(+0.25%) |
Jan 08, 2019 | 233.98 | 234.52 | 231.12 | 232.89 | 2,075,783 | +1.55(+0.67%) |
Jan 07, 2019 | 229.55 | 233.01 | 227.71 | 231.35 | 1,697,774 | +2.62(+1.15%) |
Jan 04, 2019 | 226.03 | 229.11 | 224.67 | 228.73 | 1,673,259 | +6.01(+2.70%) |
Jan 03, 2019 | 226.38 | 227.83 | 222.12 | 222.72 | 1,350,034 | -5.74(-2.51%) |