Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 246.88 | 248.54 | 246.17 | 247.57 | 1,018,069 | +2.39(+0.97%) |
Mar 28, 2019 | 243.48 | 245.72 | 242.27 | 245.19 | 1,176,135 | +2.83(+1.17%) |
Mar 27, 2019 | 244.09 | 246.56 | 241.78 | 242.36 | 870,036 | -1.77(-0.73%) |
Mar 26, 2019 | 248.49 | 249.19 | 242.36 | 244.13 | 1,166,016 | -2.53(-1.02%) |
Mar 25, 2019 | 247.03 | 247.97 | 245.05 | 246.66 | 606,895 | +0.22(+0.09%) |
Mar 22, 2019 | 249.77 | 249.77 | 245.37 | 246.44 | 903,946 | -3.78(-1.51%) |
Mar 21, 2019 | 247.33 | 251.35 | 247.23 | 250.22 | 666,843 | +1.85(+0.75%) |
Mar 20, 2019 | 248.87 | 250.49 | 246.57 | 248.37 | 946,410 | -0.50(-0.20%) |
Mar 19, 2019 | 253.50 | 255.89 | 248.47 | 248.87 | 1,121,057 | -3.56(-1.41%) |
Mar 18, 2019 | 249.22 | 253.29 | 248.51 | 252.43 | 1,311,056 | +3.38(+1.36%) |
Mar 15, 2019 | 251.89 | 253.00 | 248.02 | 249.05 | 2,941,937 | -3.25(-1.29%) |
Mar 14, 2019 | 255.69 | 257.32 | 251.91 | 252.31 | 875,565 | -4.05(-1.58%) |
Mar 13, 2019 | 252.55 | 257.70 | 251.99 | 256.35 | 976,565 | +3.66(+1.45%) |
Mar 12, 2019 | 256.58 | 257.13 | 251.99 | 252.69 | 1,106,645 | -3.72(-1.45%) |
Mar 11, 2019 | 251.58 | 256.55 | 250.31 | 256.41 | 826,316 | +2.99(+1.18%) |
Mar 08, 2019 | 253.00 | 253.61 | 250.16 | 253.42 | 693,341 | -0.44(-0.17%) |
Mar 07, 2019 | 257.13 | 257.13 | 250.73 | 253.86 | 1,423,352 | -3.69(-1.43%) |
Mar 06, 2019 | 260.17 | 261.67 | 257.48 | 257.55 | 595,861 | -2.21(-0.85%) |
Mar 05, 2019 | 260.60 | 261.68 | 259.24 | 259.76 | 724,252 | -0.21(-0.08%) |
Mar 04, 2019 | 264.05 | 266.61 | 259.05 | 259.97 | 767,544 | -3.58(-1.36%) |
Mar 01, 2019 | 267.23 | 267.55 | 262.29 | 263.55 | 860,170 | -2.72(-1.02%) |
Feb 28, 2019 | 262.82 | 267.73 | 262.64 | 266.27 | 1,130,110 | +2.93(+1.11%) |
Feb 27, 2019 | 262.36 | 263.88 | 261.15 | 263.34 | 880,929 | +0.20(+0.08%) |
Feb 26, 2019 | 263.31 | 265.42 | 262.43 | 263.14 | 577,435 | -0.46(-0.17%) |
Feb 25, 2019 | 266.31 | 266.46 | 263.12 | 263.60 | 597,104 | -1.52(-0.57%) |
Feb 22, 2019 | 264.47 | 265.30 | 262.64 | 265.12 | 668,295 | +2.21(+0.84%) |
Feb 21, 2019 | 263.72 | 263.83 | 261.17 | 262.91 | 665,824 | -0.66(-0.25%) |
Feb 20, 2019 | 263.22 | 263.76 | 261.82 | 263.57 | 1,121,113 | +0.80(+0.30%) |
Feb 19, 2019 | 261.53 | 263.11 | 260.24 | 262.77 | 711,938 | +0.34(+0.13%) |
Feb 15, 2019 | 259.17 | 262.52 | 258.38 | 262.44 | 1,016,431 | +5.83(+2.27%) |
Feb 14, 2019 | 257.52 | 257.91 | 255.25 | 256.60 | 881,700 | -2.47(-0.95%) |
Feb 13, 2019 | 261.49 | 261.61 | 258.59 | 259.07 | 703,410 | -0.71(-0.27%) |
Feb 12, 2019 | 258.59 | 260.56 | 257.46 | 259.78 | 742,823 | +2.39(+0.93%) |
Feb 11, 2019 | 256.88 | 258.90 | 256.47 | 257.40 | 1,279,067 | +0.78(+0.30%) |
Feb 08, 2019 | 253.71 | 256.70 | 252.89 | 256.62 | 794,336 | +1.91(+0.75%) |
Feb 07, 2019 | 255.60 | 257.11 | 252.18 | 254.71 | 898,732 | -1.72(-0.67%) |
Feb 06, 2019 | 254.59 | 257.55 | 254.41 | 256.43 | 971,638 | +1.78(+0.70%) |
Feb 05, 2019 | 256.05 | 257.15 | 251.17 | 254.64 | 918,466 | -0.25(-0.10%) |
Feb 04, 2019 | 249.63 | 255.06 | 249.31 | 254.89 | 1,437,086 | +5.28(+2.11%) |
Feb 01, 2019 | 253.23 | 255.11 | 249.23 | 249.62 | 1,729,082 | -2.37(-0.94%) |
Jan 31, 2019 | 248.44 | 260.21 | 246.45 | 251.98 | 2,175,770 | -4.82(-1.88%) |
Jan 30, 2019 | 256.54 | 258.95 | 252.51 | 256.80 | 1,471,686 | +0.63(+0.25%) |
Jan 29, 2019 | 250.78 | 257.42 | 249.98 | 256.17 | 1,700,473 | +5.33(+2.13%) |
Jan 28, 2019 | 246.75 | 251.02 | 244.97 | 250.84 | 833,156 | +1.34(+0.54%) |
Jan 25, 2019 | 249.91 | 250.79 | 247.82 | 249.50 | 1,056,673 | +2.76(+1.12%) |
Jan 24, 2019 | 247.51 | 248.46 | 244.07 | 246.74 | 938,696 | -0.38(-0.15%) |
Jan 23, 2019 | 244.09 | 250.00 | 243.25 | 247.12 | 1,123,525 | +5.03(+2.08%) |
Jan 22, 2019 | 244.08 | 245.33 | 240.30 | 242.09 | 581,125 | -2.76(-1.13%) |
Jan 18, 2019 | 243.53 | 247.37 | 242.88 | 244.85 | 1,647,942 | +3.36(+1.39%) |
Jan 17, 2019 | 233.08 | 244.05 | 232.79 | 241.49 | 1,538,954 | +7.63(+3.26%) |
Jan 16, 2019 | 237.01 | 237.01 | 233.75 | 233.87 | 733,443 | -2.93(-1.24%) |
Jan 15, 2019 | 238.02 | 239.52 | 233.54 | 236.79 | 1,001,380 | -0.93(-0.39%) |
Jan 14, 2019 | 234.56 | 240.38 | 233.09 | 237.73 | 1,060,821 | +3.58(+1.53%) |
Jan 11, 2019 | 233.41 | 234.30 | 230.85 | 234.15 | 730,584 | -1.47(-0.62%) |
Jan 10, 2019 | 229.61 | 235.80 | 228.94 | 235.62 | 1,151,588 | +5.04(+2.18%) |
Jan 09, 2019 | 229.45 | 231.54 | 228.14 | 230.59 | 789,158 | +1.09(+0.47%) |
Jan 08, 2019 | 229.90 | 231.72 | 226.80 | 229.50 | 1,142,469 | +1.03(+0.45%) |
Jan 07, 2019 | 226.42 | 229.85 | 224.06 | 228.46 | 1,397,226 | +1.76(+0.78%) |
Jan 04, 2019 | 222.56 | 226.74 | 221.78 | 226.70 | 1,233,168 | +7.30(+3.33%) |
Jan 03, 2019 | 223.84 | 224.10 | 217.92 | 219.40 | 1,259,289 | -5.90(-2.62%) |