Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 211.09 | 211.99 | 208.03 | 209.53 | 339,000 | +1.07(+0.51%) |
Mar 28, 2019 | 207.26 | 209.45 | 205.00 | 208.46 | 289,909 | +1.70(+0.82%) |
Mar 27, 2019 | 208.96 | 209.81 | 203.53 | 206.76 | 335,847 | -2.19(-1.05%) |
Mar 26, 2019 | 207.00 | 209.49 | 206.38 | 208.95 | 476,542 | +3.98(+1.94%) |
Mar 25, 2019 | 207.12 | 208.61 | 203.30 | 204.97 | 551,244 | -2.27(-1.10%) |
Mar 22, 2019 | 218.02 | 218.75 | 207.00 | 207.24 | 534,500 | -11.06(-5.07%) |
Mar 21, 2019 | 214.25 | 219.39 | 214.25 | 218.30 | 259,152 | +3.71(+1.73%) |
Mar 20, 2019 | 213.04 | 216.19 | 211.79 | 214.59 | 540,596 | +0.91(+0.43%) |
Mar 19, 2019 | 214.23 | 215.96 | 213.24 | 213.68 | 363,262 | +0.47(+0.22%) |
Mar 18, 2019 | 207.49 | 214.08 | 204.34 | 213.21 | 355,865 | +1.81(+0.86%) |
Mar 15, 2019 | 213.24 | 216.78 | 210.84 | 211.40 | 496,500 | -1.27(-0.60%) |
Mar 14, 2019 | 212.48 | 213.17 | 211.01 | 212.67 | 424,230 | +1.14(+0.54%) |
Mar 13, 2019 | 211.80 | 212.94 | 210.70 | 211.53 | 569,557 | +0.81(+0.38%) |
Mar 12, 2019 | 210.55 | 211.93 | 207.82 | 210.72 | 399,427 | +1.27(+0.61%) |
Mar 11, 2019 | 203.52 | 209.62 | 203.52 | 209.45 | 494,228 | +7.55(+3.74%) |
Mar 08, 2019 | 199.92 | 202.37 | 199.35 | 201.90 | 374,600 | -0.09(-0.04%) |
Mar 07, 2019 | 201.72 | 203.93 | 199.23 | 201.99 | 308,041 | +0.75(+0.37%) |
Mar 06, 2019 | 202.52 | 203.46 | 200.28 | 201.24 | 218,254 | -0.40(-0.20%) |
Mar 05, 2019 | 202.00 | 203.12 | 199.62 | 201.64 | 302,555 | -0.09(-0.04%) |
Mar 04, 2019 | 202.97 | 203.05 | 196.01 | 201.73 | 477,845 | -0.48(-0.24%) |
Mar 01, 2019 | 203.16 | 204.55 | 200.29 | 202.21 | 288,800 | +1.70(+0.85%) |
Feb 28, 2019 | 202.20 | 202.61 | 200.30 | 200.51 | 330,756 | -1.97(-0.97%) |
Feb 27, 2019 | 202.66 | 203.50 | 200.12 | 202.48 | 340,497 | -0.50(-0.25%) |
Feb 26, 2019 | 203.51 | 204.57 | 201.19 | 202.98 | 370,643 | -1.66(-0.81%) |
Feb 25, 2019 | 207.32 | 207.88 | 204.33 | 204.64 | 506,568 | -1.71(-0.83%) |
Feb 22, 2019 | 200.64 | 206.65 | 199.65 | 206.35 | 539,100 | +6.53(+3.27%) |
Feb 21, 2019 | 199.92 | 200.37 | 197.92 | 199.82 | 332,929 | -0.03(-0.02%) |
Feb 20, 2019 | 198.78 | 200.27 | 197.52 | 199.85 | 365,328 | +0.53(+0.27%) |
Feb 19, 2019 | 200.44 | 203.95 | 198.47 | 199.32 | 674,010 | -0.43(-0.22%) |
Feb 15, 2019 | 198.65 | 200.09 | 194.55 | 199.75 | 781,700 | +3.28(+1.67%) |
Feb 14, 2019 | 185.88 | 203.01 | 185.88 | 196.47 | 2,749,507 | +12.50(+6.79%) |
Feb 13, 2019 | 183.39 | 184.72 | 182.35 | 183.97 | 609,780 | +1.01(+0.55%) |
Feb 12, 2019 | 180.04 | 183.92 | 179.90 | 182.96 | 359,581 | +4.58(+2.57%) |
Feb 11, 2019 | 176.39 | 179.02 | 176.39 | 178.38 | 307,237 | +1.98(+1.12%) |
Feb 08, 2019 | 175.38 | 178.00 | 174.99 | 176.40 | 346,000 | -0.39(-0.22%) |
Feb 07, 2019 | 179.29 | 179.80 | 175.01 | 176.79 | 260,435 | -3.97(-2.20%) |
Feb 06, 2019 | 179.17 | 182.32 | 179.17 | 180.76 | 402,264 | +1.89(+1.06%) |
Feb 05, 2019 | 177.55 | 178.97 | 176.32 | 178.87 | 369,175 | +2.32(+1.31%) |
Feb 04, 2019 | 175.26 | 176.88 | 175.26 | 176.55 | 281,022 | +1.49(+0.85%) |
Feb 01, 2019 | 174.21 | 176.64 | 173.85 | 175.06 | 574,100 | +1.46(+0.84%) |
Jan 31, 2019 | 171.05 | 174.40 | 170.00 | 173.60 | 388,675 | +2.24(+1.31%) |
Jan 30, 2019 | 172.72 | 173.08 | 168.47 | 171.36 | 378,654 | +0.65(+0.38%) |
Jan 29, 2019 | 172.21 | 174.03 | 170.53 | 170.71 | 347,362 | -1.53(-0.89%) |
Jan 28, 2019 | 173.54 | 175.28 | 171.75 | 172.24 | 390,905 | -3.62(-2.06%) |
Jan 25, 2019 | 176.16 | 177.73 | 175.27 | 175.86 | 399,200 | +1.22(+0.70%) |
Jan 24, 2019 | 173.44 | 175.24 | 172.97 | 174.64 | 390,466 | +1.49(+0.86%) |
Jan 23, 2019 | 174.14 | 176.56 | 172.02 | 173.15 | 325,359 | +0.14(+0.08%) |
Jan 22, 2019 | 176.56 | 177.59 | 171.13 | 173.01 | 451,384 | -4.78(-2.69%) |
Jan 18, 2019 | 176.84 | 179.81 | 175.74 | 177.79 | 362,700 | +2.20(+1.25%) |
Jan 17, 2019 | 167.82 | 176.99 | 167.82 | 175.59 | 657,007 | +6.86(+4.07%) |
Jan 16, 2019 | 166.65 | 169.38 | 166.17 | 168.73 | 435,307 | +2.33(+1.40%) |
Jan 15, 2019 | 163.85 | 166.96 | 163.62 | 166.40 | 359,635 | +2.79(+1.71%) |
Jan 14, 2019 | 162.48 | 164.32 | 160.61 | 163.61 | 369,701 | +0.41(+0.25%) |
Jan 11, 2019 | 160.15 | 164.19 | 159.02 | 163.20 | 416,100 | +2.85(+1.78%) |
Jan 10, 2019 | 157.50 | 160.69 | 157.30 | 160.35 | 358,223 | +0.14(+0.09%) |
Jan 09, 2019 | 157.79 | 161.60 | 156.79 | 160.21 | 535,542 | +3.88(+2.48%) |
Jan 08, 2019 | 157.35 | 159.00 | 152.13 | 156.33 | 838,543 | +1.04(+0.67%) |
Jan 07, 2019 | 153.52 | 156.64 | 152.01 | 155.29 | 1,100,037 | +2.32(+1.52%) |
Jan 04, 2019 | 150.51 | 154.49 | 149.65 | 152.97 | 723,200 | +6.09(+4.15%) |
Jan 03, 2019 | 153.85 | 153.85 | 146.52 | 146.88 | 514,647 | -9.36(-5.99%) |