Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 195.06 | 195.56 | 194.05 | 195.25 | 238,253 | +0.53(+0.27%) |
Mar 28, 2019 | 192.59 | 195.02 | 192.59 | 194.71 | 272,438 | +0.65(+0.34%) |
Mar 27, 2019 | 194.93 | 196.28 | 193.91 | 194.06 | 240,047 | -0.75(-0.39%) |
Mar 26, 2019 | 195.06 | 195.52 | 194.06 | 194.81 | 244,270 | +0.62(+0.32%) |
Mar 25, 2019 | 194.53 | 195.27 | 193.59 | 194.20 | 273,053 | -0.17(-0.09%) |
Mar 22, 2019 | 194.16 | 196.55 | 194.12 | 194.37 | 382,489 | -0.44(-0.23%) |
Mar 21, 2019 | 190.89 | 195.29 | 189.97 | 194.81 | 246,806 | +3.19(+1.67%) |
Mar 20, 2019 | 197.54 | 198.01 | 191.35 | 191.62 | 415,753 | -6.28(-3.17%) |
Mar 19, 2019 | 199.59 | 200.51 | 197.52 | 197.89 | 200,898 | -1.36(-0.68%) |
Mar 18, 2019 | 198.82 | 200.25 | 198.82 | 199.25 | 264,443 | +1.21(+0.61%) |
Mar 15, 2019 | 197.55 | 200.41 | 197.26 | 198.04 | 659,013 | +0.04(+0.02%) |
Mar 14, 2019 | 197.60 | 198.71 | 197.20 | 198.00 | 243,294 | +0.63(+0.32%) |
Mar 13, 2019 | 197.54 | 199.26 | 197.22 | 197.37 | 304,280 | +0.07(+0.04%) |
Mar 12, 2019 | 197.65 | 199.15 | 197.11 | 197.30 | 365,014 | +0.27(+0.14%) |
Mar 11, 2019 | 196.32 | 198.44 | 195.72 | 197.03 | 315,635 | +1.04(+0.53%) |
Mar 08, 2019 | 195.77 | 197.16 | 195.22 | 195.99 | 311,588 | -1.23(-0.62%) |
Mar 07, 2019 | 200.70 | 200.70 | 197.18 | 197.22 | 283,794 | -3.59(-1.79%) |
Mar 06, 2019 | 202.29 | 203.79 | 200.79 | 200.81 | 277,766 | -0.83(-0.41%) |
Mar 05, 2019 | 201.98 | 203.34 | 201.51 | 201.64 | 329,815 | -0.41(-0.20%) |
Mar 04, 2019 | 202.28 | 203.77 | 199.92 | 202.04 | 233,043 | -0.46(-0.23%) |
Mar 01, 2019 | 203.62 | 204.52 | 200.77 | 202.50 | 233,624 | -0.65(-0.32%) |
Feb 28, 2019 | 202.00 | 203.32 | 200.44 | 203.15 | 258,085 | +1.63(+0.81%) |
Feb 27, 2019 | 200.04 | 202.11 | 199.41 | 201.51 | 284,678 | +1.33(+0.66%) |
Feb 26, 2019 | 200.29 | 202.10 | 199.91 | 200.18 | 251,043 | -0.35(-0.17%) |
Feb 25, 2019 | 201.37 | 202.63 | 199.91 | 200.53 | 356,839 | -0.64(-0.32%) |
Feb 22, 2019 | 201.14 | 202.00 | 199.71 | 201.17 | 219,600 | +0.99(+0.49%) |
Feb 21, 2019 | 199.11 | 201.27 | 198.41 | 200.18 | 261,526 | +1.04(+0.52%) |
Feb 20, 2019 | 196.90 | 199.46 | 196.87 | 199.14 | 206,060 | +1.87(+0.95%) |
Feb 19, 2019 | 194.08 | 198.00 | 193.72 | 197.27 | 281,336 | +2.37(+1.22%) |
Feb 15, 2019 | 194.01 | 196.13 | 193.08 | 194.90 | 307,084 | +2.60(+1.35%) |
Feb 14, 2019 | 192.12 | 193.89 | 190.19 | 192.30 | 317,812 | -0.39(-0.20%) |
Feb 13, 2019 | 191.48 | 194.04 | 190.76 | 192.69 | 523,954 | +1.87(+0.98%) |
Feb 12, 2019 | 192.94 | 192.94 | 186.88 | 190.82 | 928,607 | -7.18(-3.63%) |
Feb 11, 2019 | 199.69 | 199.69 | 196.17 | 198.00 | 296,832 | -1.28(-0.64%) |
Feb 08, 2019 | 199.08 | 200.27 | 195.83 | 199.28 | 236,407 | -0.63(-0.31%) |
Feb 07, 2019 | 199.24 | 200.47 | 197.21 | 199.91 | 253,127 | +0.18(+0.09%) |
Feb 06, 2019 | 198.02 | 200.02 | 197.17 | 199.72 | 231,672 | +1.66(+0.84%) |
Feb 05, 2019 | 197.17 | 199.10 | 195.79 | 198.06 | 237,554 | +0.71(+0.36%) |
Feb 04, 2019 | 199.69 | 199.69 | 196.17 | 197.35 | 270,168 | -2.36(-1.18%) |
Feb 01, 2019 | 197.36 | 199.81 | 196.36 | 199.72 | 218,376 | +2.91(+1.48%) |
Jan 31, 2019 | 196.37 | 197.01 | 191.78 | 196.81 | 312,009 | -0.20(-0.10%) |
Jan 30, 2019 | 192.88 | 198.13 | 192.88 | 197.00 | 307,774 | +4.64(+2.41%) |
Jan 29, 2019 | 192.57 | 193.30 | 191.61 | 192.37 | 220,527 | -0.15(-0.08%) |
Jan 28, 2019 | 190.11 | 192.65 | 190.11 | 192.52 | 193,684 | +0.77(+0.40%) |
Jan 25, 2019 | 192.97 | 194.87 | 188.60 | 191.75 | 457,565 | -2.07(-1.07%) |
Jan 24, 2019 | 195.53 | 197.43 | 193.64 | 193.81 | 246,320 | -1.69(-0.86%) |
Jan 23, 2019 | 194.06 | 195.59 | 192.91 | 195.50 | 330,992 | +2.63(+1.37%) |
Jan 22, 2019 | 195.00 | 196.84 | 191.33 | 192.87 | 258,309 | -1.81(-0.93%) |
Jan 18, 2019 | 193.93 | 195.06 | 192.99 | 194.69 | 255,106 | +1.22(+0.63%) |
Jan 17, 2019 | 190.16 | 193.46 | 190.16 | 193.46 | 288,770 | +2.34(+1.23%) |
Jan 16, 2019 | 193.55 | 193.84 | 190.25 | 191.12 | 405,806 | -2.48(-1.28%) |
Jan 15, 2019 | 192.04 | 193.96 | 191.52 | 193.60 | 314,823 | +1.62(+0.84%) |
Jan 14, 2019 | 190.43 | 192.81 | 190.43 | 191.98 | 418,294 | +0.46(+0.24%) |
Jan 11, 2019 | 192.43 | 192.43 | 190.43 | 191.52 | 299,293 | -1.14(-0.59%) |
Jan 10, 2019 | 190.40 | 192.80 | 189.39 | 192.66 | 298,691 | +2.20(+1.16%) |
Jan 09, 2019 | 192.41 | 194.15 | 190.14 | 190.46 | 339,835 | -1.27(-0.66%) |
Jan 08, 2019 | 188.93 | 191.75 | 184.04 | 191.73 | 524,767 | +1.82(+0.96%) |
Jan 07, 2019 | 192.21 | 193.69 | 189.90 | 189.91 | 335,945 | -3.18(-1.65%) |
Jan 04, 2019 | 188.84 | 193.52 | 188.84 | 193.09 | 287,940 | +5.49(+2.93%) |
Jan 03, 2019 | 190.66 | 190.68 | 186.94 | 187.60 | 320,860 | -4.37(-2.27%) |