Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 246.50 | 247.13 | 243.36 | 246.49 | 1,389,900 | +3.16(+1.30%) |
Mar 28, 2019 | 243.73 | 245.84 | 240.73 | 243.33 | 1,169,154 | +1.96(+0.81%) |
Mar 27, 2019 | 244.82 | 244.82 | 235.60 | 241.37 | 1,578,770 | -3.63(-1.48%) |
Mar 26, 2019 | 245.04 | 247.24 | 243.20 | 245.00 | 1,351,129 | +3.30(+1.37%) |
Mar 25, 2019 | 238.79 | 243.01 | 236.62 | 241.70 | 1,553,187 | +0.49(+0.20%) |
Mar 22, 2019 | 249.00 | 250.50 | 241.07 | 241.21 | 2,014,900 | -9.74(-3.88%) |
Mar 21, 2019 | 243.72 | 251.65 | 243.72 | 250.95 | 1,532,067 | +6.36(+2.60%) |
Mar 20, 2019 | 243.00 | 247.28 | 239.80 | 244.59 | 1,210,830 | +2.63(+1.09%) |
Mar 19, 2019 | 242.26 | 244.13 | 240.35 | 241.96 | 2,191,291 | +0.98(+0.41%) |
Mar 18, 2019 | 242.53 | 245.96 | 240.14 | 240.98 | 2,156,633 | -0.91(-0.38%) |
Mar 15, 2019 | 241.37 | 243.24 | 240.20 | 241.89 | 2,053,700 | +0.30(+0.12%) |
Mar 14, 2019 | 244.05 | 244.63 | 241.30 | 241.59 | 1,946,806 | +1.20(+0.50%) |
Mar 13, 2019 | 240.56 | 243.42 | 239.55 | 240.39 | 1,885,543 | +1.68(+0.70%) |
Mar 12, 2019 | 240.15 | 241.02 | 236.78 | 238.71 | 1,693,684 | -1.15(-0.48%) |
Mar 11, 2019 | 235.51 | 240.09 | 235.13 | 239.86 | 1,991,893 | +5.91(+2.53%) |
Mar 08, 2019 | 229.30 | 234.03 | 226.71 | 233.95 | 1,527,500 | +0.58(+0.25%) |
Mar 07, 2019 | 232.37 | 236.81 | 231.11 | 233.37 | 1,577,382 | +0.26(+0.11%) |
Mar 06, 2019 | 235.45 | 237.45 | 231.79 | 233.11 | 1,214,666 | -2.89(-1.22%) |
Mar 05, 2019 | 237.57 | 237.57 | 232.03 | 236.00 | 1,894,108 | -0.97(-0.41%) |
Mar 04, 2019 | 244.60 | 245.33 | 228.67 | 236.97 | 4,415,414 | -6.55(-2.69%) |
Mar 01, 2019 | 242.31 | 244.35 | 239.29 | 243.52 | 2,055,900 | +4.08(+1.70%) |
Feb 28, 2019 | 240.17 | 241.44 | 237.74 | 239.44 | 1,885,026 | -0.87(-0.36%) |
Feb 27, 2019 | 235.80 | 240.86 | 235.33 | 240.31 | 2,211,995 | +4.10(+1.74%) |
Feb 26, 2019 | 235.84 | 236.94 | 233.45 | 236.21 | 1,183,788 | -0.79(-0.33%) |
Feb 25, 2019 | 237.50 | 239.45 | 235.59 | 237.00 | 1,540,253 | +2.00(+0.85%) |
Feb 22, 2019 | 230.32 | 236.15 | 230.32 | 235.00 | 1,980,800 | +4.99(+2.17%) |
Feb 21, 2019 | 228.71 | 231.24 | 226.51 | 230.01 | 1,308,114 | +0.51(+0.22%) |
Feb 20, 2019 | 235.00 | 235.49 | 227.85 | 229.50 | 2,060,743 | -5.08(-2.17%) |
Feb 19, 2019 | 233.49 | 235.46 | 232.00 | 234.58 | 1,434,135 | -0.31(-0.13%) |
Feb 15, 2019 | 235.00 | 236.69 | 232.40 | 234.89 | 1,425,800 | +0.86(+0.37%) |
Feb 14, 2019 | 231.44 | 235.84 | 230.76 | 234.03 | 1,294,673 | +2.06(+0.89%) |
Feb 13, 2019 | 235.00 | 237.49 | 231.65 | 231.97 | 1,677,479 | -2.68(-1.14%) |
Feb 12, 2019 | 230.61 | 236.81 | 230.50 | 234.65 | 2,364,906 | +5.64(+2.46%) |
Feb 11, 2019 | 229.89 | 232.25 | 227.07 | 229.01 | 1,933,226 | +0.45(+0.20%) |
Feb 08, 2019 | 225.40 | 228.79 | 222.67 | 228.56 | 1,603,700 | +1.60(+0.70%) |
Feb 07, 2019 | 224.06 | 228.04 | 222.12 | 226.96 | 1,478,952 | +1.40(+0.62%) |
Feb 06, 2019 | 228.00 | 229.50 | 223.30 | 225.56 | 1,662,886 | -2.79(-1.22%) |
Feb 05, 2019 | 226.00 | 229.40 | 225.37 | 228.35 | 1,835,553 | +3.21(+1.43%) |
Feb 04, 2019 | 220.83 | 225.88 | 220.10 | 225.14 | 3,597,701 | +3.63(+1.64%) |
Feb 01, 2019 | 218.58 | 221.84 | 216.80 | 221.51 | 3,552,000 | +1.49(+0.68%) |
Jan 31, 2019 | 211.36 | 228.41 | 209.99 | 220.02 | 11,192,341 | +26.02(+13.41%) |
Jan 30, 2019 | 187.19 | 194.21 | 187.01 | 194.00 | 4,224,807 | +9.18(+4.97%) |
Jan 29, 2019 | 188.18 | 188.82 | 184.01 | 184.82 | 1,632,861 | -3.12(-1.66%) |
Jan 28, 2019 | 188.05 | 190.16 | 186.50 | 187.94 | 1,930,248 | -3.14(-1.64%) |
Jan 25, 2019 | 187.61 | 191.27 | 187.36 | 191.08 | 1,425,800 | +5.38(+2.90%) |
Jan 24, 2019 | 184.25 | 187.47 | 182.46 | 185.70 | 1,351,803 | +1.74(+0.95%) |
Jan 23, 2019 | 187.52 | 189.82 | 182.91 | 183.96 | 1,584,845 | -1.74(-0.94%) |
Jan 22, 2019 | 187.78 | 189.68 | 184.78 | 185.70 | 1,506,157 | -4.39(-2.31%) |
Jan 18, 2019 | 189.73 | 191.45 | 186.63 | 190.09 | 1,930,600 | +3.56(+1.91%) |
Jan 17, 2019 | 186.83 | 189.44 | 185.22 | 186.53 | 2,149,256 | -3.06(-1.61%) |
Jan 16, 2019 | 189.52 | 192.79 | 187.45 | 189.59 | 1,450,958 | +1.24(+0.66%) |
Jan 15, 2019 | 189.45 | 190.32 | 187.58 | 188.35 | 2,503,510 | -0.05(-0.03%) |
Jan 14, 2019 | 187.87 | 191.08 | 186.93 | 188.40 | 1,811,048 | -3.29(-1.72%) |
Jan 11, 2019 | 188.10 | 191.95 | 186.06 | 191.69 | 1,646,000 | +1.69(+0.89%) |
Jan 10, 2019 | 188.90 | 190.94 | 187.55 | 190.00 | 1,637,764 | -0.47(-0.25%) |
Jan 09, 2019 | 185.26 | 191.29 | 185.26 | 190.47 | 2,095,992 | +2.36(+1.25%) |
Jan 08, 2019 | 189.75 | 191.65 | 184.56 | 188.11 | 1,609,152 | +1.44(+0.77%) |
Jan 07, 2019 | 180.75 | 188.00 | 179.40 | 186.67 | 1,824,939 | +7.44(+4.15%) |
Jan 04, 2019 | 173.01 | 181.49 | 171.66 | 179.23 | 2,195,800 | +10.11(+5.98%) |
Jan 03, 2019 | 175.12 | 177.99 | 168.47 | 169.12 | 2,468,902 | -9.20(-5.16%) |