Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 194.97 | 195.48 | 193.97 | 195.16 | 238,351 | +0.53(+0.27%) |
Mar 28, 2019 | 192.51 | 194.94 | 192.51 | 194.63 | 272,550 | +0.65(+0.34%) |
Mar 27, 2019 | 194.85 | 196.20 | 193.83 | 193.98 | 240,146 | -0.75(-0.39%) |
Mar 26, 2019 | 194.98 | 195.44 | 193.98 | 194.73 | 244,371 | +0.61(+0.32%) |
Mar 25, 2019 | 194.45 | 195.19 | 193.51 | 194.12 | 273,165 | -0.17(-0.09%) |
Mar 22, 2019 | 194.08 | 196.47 | 194.04 | 194.29 | 382,645 | -0.44(-0.23%) |
Mar 21, 2019 | 190.81 | 195.21 | 189.90 | 194.73 | 246,907 | +3.19(+1.67%) |
Mar 20, 2019 | 197.46 | 197.93 | 191.27 | 191.54 | 415,924 | -6.27(-3.17%) |
Mar 19, 2019 | 199.51 | 200.42 | 197.44 | 197.81 | 200,980 | -1.36(-0.68%) |
Mar 18, 2019 | 198.74 | 200.17 | 198.74 | 199.17 | 264,552 | +1.21(+0.61%) |
Mar 15, 2019 | 197.47 | 200.32 | 197.18 | 197.96 | 659,283 | +0.04(+0.02%) |
Mar 14, 2019 | 197.52 | 198.63 | 197.12 | 197.92 | 243,393 | +0.63(+0.32%) |
Mar 13, 2019 | 197.46 | 199.18 | 197.14 | 197.29 | 304,404 | +0.07(+0.04%) |
Mar 12, 2019 | 197.57 | 199.07 | 197.03 | 197.22 | 365,164 | +0.27(+0.14%) |
Mar 11, 2019 | 196.24 | 198.35 | 195.64 | 196.94 | 315,764 | +1.04(+0.53%) |
Mar 08, 2019 | 195.69 | 197.08 | 195.14 | 195.91 | 311,715 | -1.23(-0.62%) |
Mar 07, 2019 | 200.61 | 200.61 | 197.10 | 197.13 | 283,910 | -3.59(-1.79%) |
Mar 06, 2019 | 202.21 | 203.71 | 200.70 | 200.72 | 277,880 | -0.83(-0.41%) |
Mar 05, 2019 | 201.90 | 203.26 | 201.43 | 201.55 | 329,950 | -0.41(-0.20%) |
Mar 04, 2019 | 202.19 | 203.69 | 199.84 | 201.96 | 233,139 | -0.46(-0.23%) |
Mar 01, 2019 | 203.54 | 204.44 | 200.69 | 202.42 | 233,720 | -0.65(-0.32%) |
Feb 28, 2019 | 201.92 | 203.24 | 200.35 | 203.06 | 258,191 | +1.63(+0.81%) |
Feb 27, 2019 | 199.96 | 202.02 | 199.33 | 201.43 | 284,794 | +1.33(+0.66%) |
Feb 26, 2019 | 200.21 | 202.01 | 199.83 | 200.10 | 251,146 | -0.35(-0.17%) |
Feb 25, 2019 | 201.29 | 202.54 | 199.82 | 200.45 | 356,985 | -0.64(-0.32%) |
Feb 22, 2019 | 201.05 | 201.92 | 199.63 | 201.09 | 219,690 | +0.99(+0.49%) |
Feb 21, 2019 | 199.03 | 201.19 | 198.32 | 200.10 | 261,633 | +1.04(+0.52%) |
Feb 20, 2019 | 196.82 | 199.37 | 196.79 | 199.06 | 206,144 | +1.87(+0.95%) |
Feb 19, 2019 | 194.00 | 197.92 | 193.63 | 197.19 | 281,452 | +2.37(+1.22%) |
Feb 15, 2019 | 193.93 | 196.05 | 193.00 | 194.82 | 307,210 | +2.60(+1.35%) |
Feb 14, 2019 | 192.04 | 193.81 | 190.12 | 192.22 | 317,943 | -0.39(-0.20%) |
Feb 13, 2019 | 191.40 | 193.96 | 190.68 | 192.61 | 524,169 | +1.87(+0.98%) |
Feb 12, 2019 | 192.86 | 192.86 | 186.81 | 190.74 | 928,987 | -7.18(-3.63%) |
Feb 11, 2019 | 199.61 | 199.61 | 196.09 | 197.92 | 296,954 | -1.28(-0.64%) |
Feb 08, 2019 | 199.00 | 200.19 | 195.75 | 199.19 | 236,504 | -0.63(-0.31%) |
Feb 07, 2019 | 199.16 | 200.39 | 197.13 | 199.82 | 253,230 | +0.18(+0.09%) |
Feb 06, 2019 | 197.94 | 199.94 | 197.09 | 199.64 | 231,767 | +1.66(+0.84%) |
Feb 05, 2019 | 197.09 | 199.01 | 195.71 | 197.98 | 237,652 | +0.71(+0.36%) |
Feb 04, 2019 | 199.61 | 199.61 | 196.09 | 197.27 | 270,279 | -2.36(-1.18%) |
Feb 01, 2019 | 197.28 | 199.72 | 196.28 | 199.63 | 218,465 | +2.91(+1.48%) |
Jan 31, 2019 | 196.28 | 196.93 | 191.71 | 196.72 | 312,137 | -0.20(-0.10%) |
Jan 30, 2019 | 192.80 | 198.04 | 192.80 | 196.92 | 307,900 | +4.63(+2.41%) |
Jan 29, 2019 | 192.50 | 193.22 | 191.53 | 192.29 | 220,618 | -0.15(-0.08%) |
Jan 28, 2019 | 190.03 | 192.57 | 190.03 | 192.44 | 193,764 | +0.77(+0.40%) |
Jan 25, 2019 | 192.89 | 194.79 | 188.53 | 191.67 | 457,753 | -2.06(-1.07%) |
Jan 24, 2019 | 195.45 | 197.34 | 193.56 | 193.73 | 246,421 | -1.69(-0.86%) |
Jan 23, 2019 | 193.99 | 195.51 | 192.84 | 195.42 | 331,128 | +2.63(+1.37%) |
Jan 22, 2019 | 194.92 | 196.76 | 191.25 | 192.79 | 258,415 | -1.81(-0.93%) |
Jan 18, 2019 | 193.85 | 194.98 | 192.91 | 194.60 | 255,210 | +1.22(+0.63%) |
Jan 17, 2019 | 190.08 | 193.38 | 190.08 | 193.38 | 288,889 | +2.34(+1.23%) |
Jan 16, 2019 | 193.47 | 193.76 | 190.17 | 191.04 | 405,973 | -2.48(-1.28%) |
Jan 15, 2019 | 191.97 | 193.88 | 191.44 | 193.52 | 314,952 | +1.62(+0.84%) |
Jan 14, 2019 | 190.35 | 192.73 | 190.35 | 191.90 | 418,466 | +0.46(+0.24%) |
Jan 11, 2019 | 192.35 | 192.35 | 190.35 | 191.44 | 299,415 | -1.14(-0.59%) |
Jan 10, 2019 | 190.32 | 192.72 | 189.32 | 192.59 | 298,813 | +2.20(+1.16%) |
Jan 09, 2019 | 192.33 | 194.07 | 190.06 | 190.38 | 339,974 | -1.27(-0.66%) |
Jan 08, 2019 | 188.85 | 191.67 | 183.96 | 191.65 | 524,982 | +1.82(+0.96%) |
Jan 07, 2019 | 192.13 | 193.61 | 189.82 | 189.83 | 336,083 | -3.18(-1.65%) |
Jan 04, 2019 | 188.77 | 193.44 | 188.77 | 193.01 | 288,058 | +5.49(+2.93%) |
Jan 03, 2019 | 190.58 | 190.60 | 186.86 | 187.52 | 320,991 | -4.36(-2.27%) |