Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 254.82 | 256.52 | 251.62 | 256.02 | 1,263,168 | +3.26(+1.29%) |
Mar 28, 2019 | 253.30 | 253.88 | 250.11 | 252.76 | 913,888 | +0.26(+0.10%) |
Mar 27, 2019 | 252.83 | 257.38 | 248.89 | 252.50 | 1,309,386 | -0.02(-0.01%) |
Mar 26, 2019 | 260.46 | 262.08 | 249.94 | 252.52 | 1,594,883 | -6.96(-2.68%) |
Mar 25, 2019 | 261.73 | 261.73 | 254.54 | 259.49 | 1,015,650 | -2.34(-0.90%) |
Mar 22, 2019 | 265.79 | 265.79 | 260.79 | 261.83 | 705,892 | -4.00(-1.50%) |
Mar 21, 2019 | 263.10 | 266.63 | 262.81 | 265.82 | 547,251 | +1.39(+0.53%) |
Mar 20, 2019 | 274.33 | 274.33 | 263.89 | 264.43 | 1,600,961 | -10.90(-3.96%) |
Mar 19, 2019 | 272.38 | 278.55 | 268.75 | 275.33 | 932,208 | +4.31(+1.59%) |
Mar 18, 2019 | 269.68 | 271.43 | 267.93 | 271.02 | 973,043 | +1.95(+0.72%) |
Mar 15, 2019 | 269.14 | 272.34 | 267.98 | 269.07 | 1,927,252 | +0.31(+0.11%) |
Mar 14, 2019 | 271.68 | 273.09 | 268.15 | 268.76 | 839,652 | -3.08(-1.13%) |
Mar 13, 2019 | 264.94 | 273.31 | 264.89 | 271.85 | 1,800,477 | +8.24(+3.13%) |
Mar 12, 2019 | 262.95 | 264.41 | 258.99 | 263.61 | 1,106,141 | +1.30(+0.49%) |
Mar 11, 2019 | 257.99 | 262.75 | 255.80 | 262.31 | 1,287,435 | +4.64(+1.80%) |
Mar 08, 2019 | 256.76 | 260.72 | 255.00 | 257.67 | 800,323 | -0.16(-0.06%) |
Mar 07, 2019 | 262.75 | 264.47 | 255.51 | 257.83 | 1,414,522 | -3.51(-1.34%) |
Mar 06, 2019 | 266.10 | 266.10 | 259.16 | 261.35 | 1,112,732 | -4.93(-1.85%) |
Mar 05, 2019 | 266.69 | 268.82 | 262.31 | 266.28 | 1,691,721 | -0.41(-0.15%) |
Mar 04, 2019 | 279.68 | 280.62 | 264.86 | 266.69 | 1,214,728 | -12.83(-4.59%) |
Mar 01, 2019 | 275.44 | 279.64 | 273.99 | 279.52 | 1,485,496 | +5.74(+2.10%) |
Feb 28, 2019 | 276.62 | 280.66 | 270.65 | 273.78 | 1,686,736 | -2.81(-1.02%) |
Feb 27, 2019 | 288.85 | 290.33 | 275.33 | 276.59 | 2,078,852 | -13.81(-4.76%) |
Feb 26, 2019 | 291.88 | 292.72 | 290.19 | 290.40 | 1,040,614 | -2.42(-0.83%) |
Feb 25, 2019 | 298.60 | 299.07 | 292.53 | 292.82 | 1,370,237 | -4.62(-1.55%) |
Feb 22, 2019 | 295.58 | 299.00 | 294.18 | 297.44 | 608,129 | +2.04(+0.69%) |
Feb 21, 2019 | 296.93 | 299.01 | 293.65 | 295.41 | 870,565 | -1.27(-0.43%) |
Feb 20, 2019 | 292.41 | 297.78 | 292.41 | 296.68 | 881,274 | +3.34(+1.14%) |
Feb 19, 2019 | 298.22 | 299.67 | 293.09 | 293.33 | 1,055,193 | -4.71(-1.58%) |
Feb 15, 2019 | 292.69 | 298.91 | 291.24 | 298.04 | 1,330,991 | +8.39(+2.90%) |
Feb 14, 2019 | 286.56 | 290.85 | 284.01 | 289.64 | 1,062,161 | +2.12(+0.74%) |
Feb 13, 2019 | 285.25 | 288.83 | 283.83 | 287.52 | 1,107,191 | +2.90(+1.02%) |
Feb 12, 2019 | 284.07 | 285.62 | 279.22 | 284.62 | 1,407,837 | +2.47(+0.87%) |
Feb 11, 2019 | 287.83 | 289.11 | 281.98 | 282.15 | 1,386,379 | -4.93(-1.72%) |
Feb 08, 2019 | 291.65 | 291.83 | 285.90 | 287.08 | 725,777 | -4.88(-1.67%) |
Feb 07, 2019 | 288.69 | 293.36 | 288.13 | 291.96 | 1,039,136 | +2.11(+0.73%) |
Feb 06, 2019 | 286.50 | 291.99 | 280.09 | 289.85 | 1,274,120 | -1.57(-0.54%) |
Feb 05, 2019 | 294.43 | 296.27 | 291.14 | 291.42 | 935,828 | -2.45(-0.83%) |
Feb 04, 2019 | 294.18 | 296.77 | 289.96 | 293.87 | 788,369 | -0.33(-0.11%) |
Feb 01, 2019 | 294.10 | 297.42 | 287.96 | 294.20 | 1,174,092 | -2.58(-0.87%) |
Jan 31, 2019 | 294.27 | 297.18 | 292.45 | 296.78 | 920,954 | +2.50(+0.85%) |
Jan 30, 2019 | 292.47 | 295.98 | 291.24 | 294.28 | 835,911 | +5.35(+1.85%) |
Jan 29, 2019 | 290.41 | 290.41 | 285.95 | 288.93 | 639,834 | -0.78(-0.27%) |
Jan 28, 2019 | 287.89 | 290.25 | 284.06 | 289.71 | 958,939 | +0.91(+0.32%) |
Jan 25, 2019 | 291.02 | 291.98 | 287.14 | 288.80 | 688,088 | +0.14(+0.05%) |
Jan 24, 2019 | 287.23 | 290.93 | 285.00 | 288.65 | 839,129 | +1.20(+0.42%) |
Jan 23, 2019 | 287.60 | 288.13 | 281.05 | 287.45 | 1,491,184 | +0.48(+0.17%) |
Jan 22, 2019 | 282.68 | 287.11 | 282.23 | 286.97 | 1,681,299 | +3.09(+1.09%) |
Jan 18, 2019 | 281.42 | 285.16 | 281.22 | 283.88 | 797,720 | +4.36(+1.56%) |
Jan 17, 2019 | 280.23 | 282.28 | 279.09 | 279.52 | 1,244,920 | -2.19(-0.78%) |
Jan 16, 2019 | 278.44 | 281.90 | 276.49 | 281.71 | 1,081,754 | +4.50(+1.63%) |
Jan 15, 2019 | 272.78 | 278.19 | 272.78 | 277.21 | 929,694 | +6.27(+2.31%) |
Jan 14, 2019 | 269.61 | 272.86 | 269.35 | 270.93 | 877,504 | -1.33(-0.49%) |
Jan 11, 2019 | 265.00 | 273.52 | 264.33 | 272.27 | 1,125,887 | +8.12(+3.07%) |
Jan 10, 2019 | 264.24 | 265.27 | 261.17 | 264.15 | 891,149 | -1.18(-0.45%) |
Jan 09, 2019 | 265.11 | 270.18 | 264.56 | 265.33 | 807,400 | +1.27(+0.48%) |
Jan 08, 2019 | 267.70 | 269.22 | 260.49 | 264.07 | 1,367,163 | -1.58(-0.60%) |
Jan 07, 2019 | 266.06 | 268.82 | 263.68 | 265.65 | 1,352,134 | -0.04(-0.01%) |
Jan 04, 2019 | 261.55 | 268.67 | 260.36 | 265.69 | 1,768,790 | +6.65(+2.57%) |
Jan 03, 2019 | 270.28 | 271.84 | 258.54 | 259.04 | 1,385,332 | -11.42(-4.22%) |