Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 234.41 | 234.87 | 233.69 | 233.89 | 3,057,770 | -0.53(-0.23%) |
Feb 27, 2019 | 234.38 | 234.92 | 233.43 | 234.42 | 3,076,818 | -0.60(-0.26%) |
Feb 26, 2019 | 234.50 | 235.89 | 234.18 | 235.03 | 3,410,739 | -0.32(-0.13%) |
Feb 25, 2019 | 236.21 | 236.67 | 235.22 | 235.34 | 3,964,090 | +0.65(+0.28%) |
Feb 22, 2019 | 233.87 | 234.91 | 233.65 | 234.69 | 4,366,029 | +1.48(+0.63%) |
Feb 21, 2019 | 233.58 | 233.85 | 232.28 | 233.21 | 3,537,172 | -0.88(-0.37%) |
Feb 20, 2019 | 233.48 | 234.32 | 233.03 | 234.09 | 2,717,446 | +0.62(+0.27%) |
Feb 19, 2019 | 232.70 | 234.07 | 232.70 | 233.47 | 3,036,212 | +0.14(+0.06%) |
Feb 15, 2019 | 231.09 | 233.35 | 231.07 | 233.32 | 5,266,727 | +3.78(+1.65%) |
Feb 14, 2019 | 228.99 | 230.45 | 228.16 | 229.54 | 4,234,800 | -0.58(-0.25%) |
Feb 13, 2019 | 229.88 | 230.80 | 229.51 | 230.12 | 3,230,950 | +1.14(+0.50%) |
Feb 12, 2019 | 227.35 | 229.29 | 227.31 | 228.98 | 3,417,744 | +3.23(+1.43%) |
Feb 11, 2019 | 226.81 | 226.99 | 225.22 | 225.75 | 2,971,231 | -0.34(-0.15%) |
Feb 08, 2019 | 225.36 | 226.13 | 224.12 | 226.09 | 3,271,082 | -0.52(-0.23%) |
Feb 07, 2019 | 227.06 | 227.91 | 225.06 | 226.61 | 4,315,314 | -1.77(-0.78%) |
Feb 06, 2019 | 228.17 | 228.82 | 227.65 | 228.38 | 2,126,224 | -0.08(-0.04%) |
Feb 05, 2019 | 227.93 | 228.68 | 227.43 | 228.47 | 3,425,978 | +1.47(+0.65%) |
Feb 04, 2019 | 225.29 | 227.02 | 224.62 | 226.99 | 2,860,286 | +1.66(+0.73%) |
Feb 01, 2019 | 225.50 | 226.57 | 224.68 | 225.33 | 4,414,466 | +0.32(+0.14%) |
Jan 31, 2019 | 223.96 | 225.29 | 223.41 | 225.01 | 6,270,949 | -0.05(-0.02%) |
Jan 30, 2019 | 223.47 | 225.80 | 222.91 | 225.06 | 6,310,792 | +4.02(+1.82%) |
Jan 29, 2019 | 220.72 | 221.89 | 220.36 | 221.04 | 2,683,153 | +0.55(+0.25%) |
Jan 28, 2019 | 220.16 | 220.61 | 218.73 | 220.50 | 3,951,636 | -2.06(-0.93%) |
Jan 25, 2019 | 222.56 | 223.60 | 221.92 | 222.56 | 4,569,199 | +1.73(+0.78%) |
Jan 24, 2019 | 220.83 | 221.48 | 219.62 | 220.83 | 3,153,610 | -0.22(-0.10%) |
Jan 23, 2019 | 221.44 | 222.13 | 218.59 | 221.05 | 4,808,523 | +1.55(+0.70%) |
Jan 22, 2019 | 220.72 | 221.07 | 218.02 | 219.50 | 5,792,550 | -2.74(-1.23%) |
Jan 18, 2019 | 220.99 | 222.56 | 219.96 | 222.25 | 5,994,927 | +3.08(+1.41%) |
Jan 17, 2019 | 216.86 | 220.08 | 216.69 | 219.17 | 4,556,742 | +1.74(+0.80%) |
Jan 16, 2019 | 216.97 | 218.36 | 216.78 | 217.43 | 4,133,817 | +1.10(+0.51%) |
Jan 15, 2019 | 214.80 | 216.68 | 214.75 | 216.33 | 4,378,797 | +1.53(+0.71%) |
Jan 14, 2019 | 213.89 | 215.44 | 213.63 | 214.80 | 2,589,801 | -0.84(-0.39%) |
Jan 11, 2019 | 214.74 | 215.70 | 213.92 | 215.65 | 2,277,276 | -0.11(-0.05%) |
Jan 10, 2019 | 213.63 | 215.90 | 213.09 | 215.75 | 3,385,625 | +0.97(+0.45%) |
Jan 09, 2019 | 214.79 | 215.65 | 213.76 | 214.78 | 5,417,320 | +0.90(+0.42%) |
Jan 08, 2019 | 213.90 | 214.55 | 211.97 | 213.88 | 5,379,928 | +2.30(+1.09%) |
Jan 07, 2019 | 211.11 | 212.95 | 209.41 | 211.58 | 5,671,383 | +0.97(+0.46%) |
Jan 04, 2019 | 206.76 | 211.42 | 206.52 | 210.61 | 8,169,028 | +6.80(+3.33%) |
Jan 03, 2019 | 207.89 | 208.04 | 203.49 | 203.81 | 8,155,897 | -5.97(-2.85%) |
Jan 02, 2019 | 206.11 | 210.36 | 205.99 | 209.78 | 5,892,043 | +0.14(+0.07%) |
Dec 31, 2018 | 208.86 | 209.69 | 207.71 | 209.64 | 5,650,475 | +2.45(+1.18%) |
Dec 28, 2018 | 209.20 | 210.19 | 206.47 | 207.19 | 8,083,820 | -0.70(-0.34%) |
Dec 27, 2018 | 202.75 | 207.99 | 200.05 | 207.90 | 8,837,030 | +2.29(+1.11%) |
Dec 26, 2018 | 197.04 | 205.63 | 195.05 | 205.60 | 10,845,548 | +9.54(+4.86%) |
Dec 24, 2018 | 200.02 | 200.75 | 195.87 | 196.06 | 7,813,287 | -5.38(-2.67%) |
Dec 21, 2018 | 205.87 | 208.98 | 201.23 | 201.45 | 11,393,724 | -3.76(-1.83%) |
Dec 20, 2018 | 208.53 | 209.23 | 203.47 | 205.21 | 13,277,416 | -4.20(-2.01%) |
Dec 19, 2018 | 212.97 | 216.25 | 208.06 | 209.42 | 10,629,350 | -3.39(-1.59%) |
Dec 18, 2018 | 213.77 | 215.00 | 211.29 | 212.81 | 5,960,894 | +0.83(+0.39%) |
Dec 17, 2018 | 215.21 | 216.43 | 210.73 | 211.97 | 7,839,478 | -4.47(-2.07%) |
Dec 14, 2018 | 218.81 | 219.50 | 215.91 | 216.44 | 7,351,628 | -4.35(-1.97%) |
Dec 13, 2018 | 220.93 | 222.22 | 219.81 | 220.79 | 4,957,693 | +0.35(+0.16%) |
Dec 12, 2018 | 221.80 | 223.03 | 220.24 | 220.44 | 4,162,071 | +1.48(+0.68%) |
Dec 11, 2018 | 222.74 | 222.79 | 217.56 | 218.96 | 6,294,101 | -0.43(-0.20%) |
Dec 10, 2018 | 218.70 | 220.09 | 214.50 | 219.40 | 6,713,577 | +0.36(+0.16%) |
Dec 07, 2018 | 223.83 | 225.40 | 218.12 | 219.04 | 6,651,723 | -4.85(-2.17%) |
Dec 06, 2018 | 220.87 | 224.02 | 217.70 | 223.89 | 9,176,846 | -0.91(-0.40%) |
Dec 04, 2018 | 230.99 | 231.35 | 224.48 | 224.79 | 5,997,214 | -7.17(-3.09%) |