Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 227.76 | 232.60 | 226.63 | 232.31 | 3,729,054 | +3.26(+1.43%) |
Feb 27, 2019 | 230.50 | 232.09 | 227.43 | 229.04 | 3,454,768 | -2.96(-1.28%) |
Feb 26, 2019 | 234.48 | 234.54 | 231.54 | 232.01 | 3,225,386 | -3.04(-1.29%) |
Feb 25, 2019 | 236.88 | 236.92 | 234.94 | 235.04 | 2,280,809 | +1.77(+0.76%) |
Feb 22, 2019 | 236.18 | 236.22 | 231.72 | 233.27 | 3,227,378 | -3.75(-1.58%) |
Feb 21, 2019 | 238.96 | 239.05 | 235.32 | 237.02 | 1,570,988 | -2.09(-0.87%) |
Feb 20, 2019 | 238.97 | 241.81 | 238.15 | 239.11 | 1,909,757 | +1.49(+0.62%) |
Feb 19, 2019 | 237.19 | 238.61 | 236.35 | 237.62 | 1,795,106 | -0.23(-0.10%) |
Feb 15, 2019 | 239.68 | 239.68 | 235.20 | 237.85 | 2,056,641 | +0.36(+0.15%) |
Feb 14, 2019 | 236.73 | 238.62 | 235.34 | 237.49 | 1,896,335 | +0.15(+0.06%) |
Feb 13, 2019 | 236.22 | 238.05 | 234.51 | 237.34 | 2,274,630 | +1.63(+0.69%) |
Feb 12, 2019 | 235.09 | 236.55 | 233.74 | 235.71 | 2,313,551 | +3.10(+1.33%) |
Feb 11, 2019 | 231.50 | 232.85 | 230.56 | 232.61 | 1,894,186 | +1.40(+0.61%) |
Feb 08, 2019 | 225.53 | 231.41 | 225.31 | 231.21 | 2,833,141 | +4.19(+1.85%) |
Feb 07, 2019 | 230.20 | 231.64 | 224.67 | 227.02 | 3,395,478 | -6.01(-2.58%) |
Feb 06, 2019 | 230.55 | 236.22 | 230.11 | 233.03 | 3,207,104 | +5.24(+2.30%) |
Feb 05, 2019 | 229.44 | 231.69 | 227.71 | 227.79 | 2,681,158 | -1.79(-0.78%) |
Feb 04, 2019 | 225.68 | 229.59 | 223.53 | 229.58 | 2,454,872 | +4.48(+1.99%) |
Feb 01, 2019 | 227.07 | 227.45 | 223.48 | 225.10 | 2,711,647 | -1.22(-0.54%) |
Jan 31, 2019 | 228.26 | 228.63 | 224.71 | 226.31 | 2,494,648 | -2.17(-0.95%) |
Jan 30, 2019 | 227.79 | 230.95 | 225.57 | 228.48 | 3,402,813 | +3.80(+1.69%) |
Jan 29, 2019 | 225.55 | 225.76 | 222.58 | 224.68 | 3,300,174 | -1.10(-0.49%) |
Jan 28, 2019 | 220.67 | 226.82 | 218.21 | 225.78 | 3,710,158 | -0.27(-0.12%) |
Jan 25, 2019 | 223.71 | 226.36 | 220.12 | 226.05 | 3,597,078 | +3.70(+1.67%) |
Jan 24, 2019 | 220.27 | 225.05 | 219.35 | 222.35 | 4,266,430 | +5.09(+2.34%) |
Jan 23, 2019 | 218.96 | 220.12 | 213.99 | 217.26 | 3,765,736 | -0.65(-0.30%) |
Jan 22, 2019 | 217.66 | 218.90 | 215.05 | 217.91 | 4,403,188 | -2.14(-0.97%) |
Jan 18, 2019 | 218.62 | 220.99 | 216.82 | 220.04 | 4,105,222 | +4.63(+2.15%) |
Jan 17, 2019 | 210.97 | 217.12 | 209.83 | 215.41 | 4,133,017 | +3.06(+1.44%) |
Jan 16, 2019 | 216.99 | 217.12 | 212.06 | 212.35 | 2,893,501 | -4.04(-1.87%) |
Jan 15, 2019 | 213.24 | 221.22 | 212.61 | 216.39 | 4,646,665 | +4.74(+2.24%) |
Jan 14, 2019 | 209.32 | 212.25 | 207.46 | 211.65 | 3,022,297 | +0.25(+0.12%) |
Jan 11, 2019 | 210.43 | 213.38 | 210.34 | 211.40 | 2,389,359 | +0.89(+0.42%) |
Jan 10, 2019 | 207.18 | 211.40 | 206.16 | 210.51 | 3,506,822 | +2.73(+1.32%) |
Jan 09, 2019 | 201.15 | 208.11 | 200.66 | 207.78 | 6,273,232 | +8.61(+4.33%) |
Jan 08, 2019 | 202.57 | 204.08 | 196.88 | 199.16 | 4,360,728 | -1.61(-0.80%) |
Jan 07, 2019 | 197.12 | 202.68 | 194.68 | 200.77 | 6,329,003 | +4.01(+2.04%) |
Jan 04, 2019 | 197.66 | 199.48 | 195.45 | 196.77 | 6,429,982 | +1.91(+0.98%) |
Jan 03, 2019 | 206.32 | 208.00 | 194.32 | 194.85 | 8,122,756 | -19.02(-8.89%) |
Jan 02, 2019 | 209.94 | 214.88 | 207.95 | 213.88 | 3,594,963 | -0.65(-0.30%) |
Dec 31, 2018 | 217.52 | 218.09 | 211.72 | 214.53 | 3,151,636 | +0.58(+0.27%) |
Dec 28, 2018 | 213.44 | 217.71 | 211.89 | 213.94 | 3,402,093 | +2.31(+1.09%) |
Dec 27, 2018 | 206.70 | 211.95 | 204.28 | 211.63 | 4,445,064 | +2.29(+1.09%) |
Dec 26, 2018 | 200.60 | 209.65 | 196.99 | 209.34 | 4,354,356 | +12.10(+6.13%) |
Dec 24, 2018 | 204.16 | 205.60 | 197.00 | 197.25 | 3,377,320 | -9.37(-4.54%) |
Dec 21, 2018 | 204.07 | 212.39 | 204.07 | 206.62 | 12,106,460 | +2.55(+1.25%) |
Dec 20, 2018 | 206.19 | 209.65 | 201.17 | 204.07 | 8,932,388 | -1.69(-0.82%) |
Dec 19, 2018 | 210.07 | 215.92 | 204.60 | 205.76 | 7,077,851 | -4.88(-2.31%) |
Dec 18, 2018 | 215.20 | 215.63 | 209.91 | 210.64 | 6,144,870 | -1.53(-0.72%) |
Dec 17, 2018 | 212.05 | 218.16 | 211.29 | 212.16 | 6,735,541 | -0.58(-0.27%) |
Dec 14, 2018 | 213.19 | 218.39 | 212.58 | 212.75 | 5,117,867 | -2.90(-1.34%) |
Dec 13, 2018 | 215.78 | 218.32 | 212.54 | 215.64 | 6,505,740 | +2.77(+1.30%) |
Dec 12, 2018 | 210.75 | 217.22 | 210.38 | 212.87 | 8,229,322 | +6.80(+3.30%) |
Dec 11, 2018 | 203.25 | 209.00 | 203.22 | 206.08 | 6,826,414 | +6.34(+3.17%) |
Dec 10, 2018 | 190.31 | 200.63 | 189.10 | 199.74 | 5,190,136 | +8.93(+4.68%) |
Dec 07, 2018 | 195.40 | 198.93 | 187.43 | 190.81 | 9,390,202 | +1.10(+0.58%) |
Dec 06, 2018 | 188.88 | 189.72 | 181.67 | 189.71 | 6,918,437 | -4.01(-2.07%) |
Dec 04, 2018 | 200.78 | 201.31 | 193.34 | 193.72 | 4,366,602 | -8.37(-4.14%) |