Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 225.82 | 229.03 | 223.58 | 228.56 | 4,645,325 | +4.65(+2.08%) |
Mar 28, 2019 | 224.25 | 224.49 | 220.82 | 223.91 | 3,896,109 | +0.48(+0.21%) |
Mar 27, 2019 | 224.57 | 227.10 | 220.15 | 223.44 | 5,213,370 | -1.55(-0.69%) |
Mar 26, 2019 | 228.56 | 229.15 | 223.44 | 224.99 | 4,776,950 | -3.21(-1.41%) |
Mar 25, 2019 | 228.71 | 228.71 | 222.57 | 228.19 | 4,447,186 | -0.21(-0.09%) |
Mar 22, 2019 | 231.62 | 232.20 | 228.31 | 228.41 | 4,087,228 | -4.56(-1.96%) |
Mar 21, 2019 | 230.35 | 233.83 | 229.86 | 232.97 | 2,920,622 | +1.41(+0.61%) |
Mar 20, 2019 | 237.97 | 238.21 | 231.07 | 231.56 | 4,536,092 | -6.13(-2.58%) |
Mar 19, 2019 | 236.60 | 239.65 | 235.85 | 237.69 | 4,505,438 | +1.97(+0.84%) |
Mar 18, 2019 | 233.56 | 236.01 | 231.49 | 235.72 | 4,248,564 | +3.33(+1.43%) |
Mar 15, 2019 | 235.11 | 235.48 | 231.04 | 232.39 | 6,994,979 | -1.73(-0.74%) |
Mar 14, 2019 | 233.87 | 235.77 | 233.26 | 234.12 | 4,181,302 | +0.94(+0.40%) |
Mar 13, 2019 | 229.21 | 233.65 | 228.40 | 233.18 | 5,280,958 | +5.89(+2.59%) |
Mar 12, 2019 | 226.43 | 228.77 | 225.31 | 227.29 | 4,582,291 | +2.52(+1.12%) |
Mar 11, 2019 | 221.12 | 225.57 | 218.53 | 224.77 | 4,910,760 | +5.42(+2.47%) |
Mar 08, 2019 | 217.37 | 221.31 | 216.90 | 219.35 | 5,324,258 | +1.38(+0.63%) |
Mar 07, 2019 | 221.29 | 222.10 | 216.91 | 217.97 | 5,465,811 | -2.18(-0.99%) |
Mar 06, 2019 | 222.61 | 222.61 | 218.28 | 220.15 | 5,297,172 | -2.17(-0.98%) |
Mar 05, 2019 | 217.81 | 223.96 | 216.35 | 222.33 | 7,519,677 | +4.98(+2.29%) |
Mar 04, 2019 | 228.49 | 228.79 | 215.96 | 217.34 | 9,387,255 | -9.33(-4.12%) |
Mar 01, 2019 | 224.29 | 228.38 | 224.29 | 226.67 | 7,515,880 | +3.62(+1.62%) |
Feb 28, 2019 | 229.94 | 232.01 | 220.23 | 223.06 | 11,978,709 | -7.24(-3.14%) |
Feb 27, 2019 | 240.91 | 240.91 | 229.24 | 230.29 | 9,719,925 | -11.88(-4.91%) |
Feb 26, 2019 | 243.72 | 244.42 | 242.01 | 242.17 | 3,487,961 | -1.49(-0.61%) |
Feb 25, 2019 | 246.41 | 246.95 | 243.46 | 243.66 | 3,995,154 | -2.31(-0.94%) |
Feb 22, 2019 | 245.41 | 247.15 | 244.91 | 245.97 | 3,465,175 | +0.65(+0.27%) |
Feb 21, 2019 | 248.15 | 248.58 | 244.12 | 245.32 | 2,773,739 | -2.86(-1.15%) |
Feb 20, 2019 | 247.91 | 249.18 | 246.96 | 248.19 | 3,043,602 | -0.83(-0.33%) |
Feb 19, 2019 | 249.71 | 250.93 | 247.97 | 249.01 | 2,699,957 | -0.66(-0.27%) |
Feb 15, 2019 | 246.60 | 249.68 | 245.52 | 249.68 | 3,989,241 | +5.34(+2.19%) |
Feb 14, 2019 | 242.41 | 245.94 | 241.92 | 244.34 | 3,274,653 | +1.41(+0.58%) |
Feb 13, 2019 | 242.67 | 245.22 | 242.33 | 242.93 | 3,329,900 | +0.28(+0.11%) |
Feb 12, 2019 | 238.71 | 243.11 | 236.59 | 242.65 | 4,699,748 | +5.86(+2.47%) |
Feb 11, 2019 | 240.50 | 240.51 | 236.06 | 236.79 | 5,273,403 | -4.38(-1.82%) |
Feb 08, 2019 | 246.34 | 247.44 | 239.72 | 241.18 | 4,938,120 | -6.54(-2.64%) |
Feb 07, 2019 | 247.38 | 249.17 | 246.11 | 247.72 | 2,669,394 | -0.46(-0.19%) |
Feb 06, 2019 | 244.16 | 248.57 | 244.01 | 248.18 | 2,790,780 | +2.94(+1.20%) |
Feb 05, 2019 | 248.75 | 250.56 | 244.81 | 245.24 | 3,906,013 | -1.75(-0.71%) |
Feb 04, 2019 | 247.08 | 247.43 | 243.36 | 246.99 | 3,679,364 | -0.47(-0.19%) |
Feb 01, 2019 | 247.23 | 248.07 | 244.98 | 247.46 | 4,285,806 | -1.36(-0.55%) |
Jan 31, 2019 | 249.08 | 250.23 | 247.71 | 248.82 | 4,402,655 | -0.16(-0.06%) |
Jan 30, 2019 | 248.35 | 250.88 | 246.05 | 248.98 | 3,973,423 | +2.79(+1.13%) |
Jan 29, 2019 | 244.95 | 247.21 | 244.44 | 246.19 | 2,358,463 | +0.53(+0.21%) |
Jan 28, 2019 | 245.78 | 245.81 | 243.67 | 245.66 | 3,081,388 | -1.18(-0.48%) |
Jan 25, 2019 | 247.53 | 249.01 | 244.68 | 246.84 | 3,050,462 | +1.77(+0.72%) |
Jan 24, 2019 | 245.69 | 246.94 | 243.35 | 245.07 | 3,178,850 | -0.82(-0.33%) |
Jan 23, 2019 | 246.56 | 248.15 | 242.81 | 245.89 | 3,226,096 | +1.22(+0.50%) |
Jan 22, 2019 | 243.17 | 246.34 | 242.87 | 244.67 | 4,400,340 | +0.18(+0.07%) |
Jan 18, 2019 | 241.82 | 245.19 | 239.81 | 244.49 | 5,260,964 | +5.28(+2.21%) |
Jan 17, 2019 | 240.34 | 241.03 | 237.49 | 239.22 | 3,891,420 | -1.56(-0.65%) |
Jan 16, 2019 | 238.26 | 241.44 | 237.74 | 240.77 | 6,590,864 | +4.23(+1.79%) |
Jan 15, 2019 | 230.22 | 236.59 | 227.46 | 236.55 | 5,783,175 | +8.11(+3.55%) |
Jan 14, 2019 | 227.08 | 230.15 | 226.64 | 228.43 | 5,378,927 | +0.36(+0.16%) |
Jan 11, 2019 | 224.19 | 228.16 | 224.02 | 228.07 | 4,307,851 | +2.58(+1.14%) |
Jan 10, 2019 | 222.93 | 225.74 | 222.31 | 225.50 | 3,663,976 | +1.13(+0.50%) |
Jan 09, 2019 | 225.39 | 227.12 | 222.91 | 224.36 | 3,719,708 | +0.32(+0.14%) |
Jan 08, 2019 | 223.16 | 225.42 | 220.74 | 224.04 | 3,929,513 | +2.96(+1.34%) |
Jan 07, 2019 | 221.38 | 222.83 | 219.38 | 221.08 | 4,487,005 | +0.42(+0.19%) |
Jan 04, 2019 | 220.83 | 224.20 | 219.91 | 220.66 | 5,828,792 | +2.55(+1.17%) |
Jan 03, 2019 | 224.22 | 224.22 | 217.44 | 218.11 | 5,020,886 | -6.11(-2.73%) |