Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 185.47 | 186.31 | 185.22 | 185.93 | 302,901 | +1.88(+1.02%) |
Mar 28, 2019 | 182.43 | 184.26 | 181.87 | 184.05 | 222,209 | +1.92(+1.05%) |
Mar 27, 2019 | 177.85 | 184.44 | 176.77 | 182.13 | 383,299 | -0.25(-0.14%) |
Mar 26, 2019 | 183.68 | 184.69 | 180.43 | 182.38 | 357,793 | -0.11(-0.06%) |
Mar 25, 2019 | 182.52 | 183.73 | 181.10 | 182.49 | 287,596 | +0.22(+0.12%) |
Mar 22, 2019 | 185.28 | 185.79 | 180.91 | 182.27 | 534,702 | -4.20(-2.25%) |
Mar 21, 2019 | 183.05 | 187.15 | 183.05 | 186.47 | 192,545 | +2.75(+1.49%) |
Mar 20, 2019 | 184.10 | 185.55 | 182.94 | 183.73 | 335,750 | -0.22(-0.12%) |
Mar 19, 2019 | 186.81 | 187.99 | 183.13 | 183.95 | 365,473 | -2.16(-1.16%) |
Mar 18, 2019 | 183.73 | 186.88 | 182.78 | 186.11 | 367,508 | +2.69(+1.47%) |
Mar 15, 2019 | 185.99 | 186.88 | 181.74 | 183.42 | 1,274,793 | -2.59(-1.39%) |
Mar 14, 2019 | 186.62 | 186.86 | 184.19 | 186.01 | 573,869 | -0.48(-0.25%) |
Mar 13, 2019 | 183.54 | 188.03 | 183.54 | 186.49 | 502,897 | +3.72(+2.03%) |
Mar 12, 2019 | 180.31 | 182.90 | 179.13 | 182.78 | 726,824 | +2.84(+1.58%) |
Mar 11, 2019 | 177.02 | 180.23 | 176.11 | 179.93 | 632,041 | +0.36(+0.20%) |
Mar 08, 2019 | 179.16 | 179.81 | 178.26 | 179.57 | 339,120 | -1.20(-0.66%) |
Mar 07, 2019 | 182.64 | 182.64 | 178.98 | 180.77 | 571,274 | -2.79(-1.52%) |
Mar 06, 2019 | 185.60 | 187.24 | 183.08 | 183.56 | 324,874 | -1.69(-0.91%) |
Mar 05, 2019 | 185.70 | 186.74 | 184.74 | 185.25 | 539,676 | +0.07(+0.04%) |
Mar 04, 2019 | 190.21 | 190.58 | 184.50 | 185.18 | 502,802 | -3.26(-1.73%) |
Mar 01, 2019 | 188.79 | 189.82 | 185.86 | 188.44 | 484,664 | +0.53(+0.28%) |
Feb 28, 2019 | 188.60 | 191.25 | 185.75 | 187.91 | 596,116 | -0.75(-0.39%) |
Feb 27, 2019 | 189.94 | 191.07 | 187.96 | 188.65 | 289,743 | -1.61(-0.84%) |
Feb 26, 2019 | 191.44 | 193.06 | 190.20 | 190.26 | 503,441 | -1.41(-0.74%) |
Feb 25, 2019 | 196.21 | 196.50 | 191.16 | 191.67 | 536,303 | -3.15(-1.62%) |
Feb 22, 2019 | 194.83 | 196.14 | 194.07 | 194.82 | 349,484 | +0.06(+0.03%) |
Feb 21, 2019 | 197.53 | 198.14 | 193.66 | 194.75 | 239,442 | -2.63(-1.33%) |
Feb 20, 2019 | 195.43 | 197.91 | 194.81 | 197.38 | 337,893 | +2.53(+1.30%) |
Feb 19, 2019 | 195.43 | 195.94 | 193.31 | 194.85 | 374,129 | -1.52(-0.77%) |
Feb 15, 2019 | 193.54 | 200.79 | 193.54 | 196.37 | 537,240 | +4.67(+2.43%) |
Feb 14, 2019 | 184.80 | 195.57 | 180.81 | 191.71 | 736,460 | -1.35(-0.70%) |
Feb 13, 2019 | 191.76 | 193.91 | 191.43 | 193.06 | 293,175 | +1.54(+0.80%) |
Feb 12, 2019 | 189.62 | 193.90 | 189.47 | 191.52 | 291,428 | +3.33(+1.77%) |
Feb 11, 2019 | 187.99 | 189.13 | 186.67 | 188.19 | 373,722 | +1.15(+0.62%) |
Feb 08, 2019 | 187.15 | 188.01 | 185.25 | 187.04 | 348,053 | -0.88(-0.47%) |
Feb 07, 2019 | 187.68 | 188.57 | 185.66 | 187.92 | 283,139 | -0.74(-0.39%) |
Feb 06, 2019 | 188.93 | 189.96 | 187.78 | 188.66 | 354,584 | -0.66(-0.35%) |
Feb 05, 2019 | 188.81 | 189.54 | 186.64 | 189.32 | 240,790 | +0.43(+0.23%) |
Feb 04, 2019 | 184.46 | 188.95 | 184.46 | 188.89 | 280,712 | +4.43(+2.40%) |
Feb 01, 2019 | 185.64 | 186.98 | 183.37 | 184.46 | 415,516 | -0.07(-0.04%) |
Jan 31, 2019 | 185.63 | 186.79 | 183.82 | 184.53 | 445,740 | -2.09(-1.12%) |
Jan 30, 2019 | 185.86 | 187.56 | 182.29 | 186.62 | 256,513 | +2.09(+1.13%) |
Jan 29, 2019 | 183.28 | 186.31 | 182.90 | 184.53 | 199,774 | +1.67(+0.91%) |
Jan 28, 2019 | 178.91 | 182.96 | 178.53 | 182.86 | 284,982 | +2.23(+1.24%) |
Jan 25, 2019 | 179.85 | 182.81 | 179.31 | 180.62 | 300,169 | +2.71(+1.52%) |
Jan 24, 2019 | 176.33 | 179.28 | 175.36 | 177.92 | 218,644 | +2.18(+1.24%) |
Jan 23, 2019 | 173.70 | 178.73 | 172.98 | 175.74 | 282,551 | +0.10(+0.06%) |
Jan 22, 2019 | 178.37 | 178.38 | 174.38 | 175.64 | 396,580 | -3.39(-1.89%) |
Jan 18, 2019 | 176.98 | 180.24 | 176.98 | 179.03 | 354,207 | +2.83(+1.61%) |
Jan 17, 2019 | 173.42 | 177.97 | 173.42 | 176.19 | 338,537 | +1.38(+0.79%) |
Jan 16, 2019 | 175.97 | 176.52 | 173.22 | 174.81 | 396,684 | -1.72(-0.97%) |
Jan 15, 2019 | 174.94 | 177.06 | 174.13 | 176.52 | 489,405 | +1.30(+0.74%) |
Jan 14, 2019 | 172.78 | 176.11 | 171.70 | 175.22 | 765,890 | +1.35(+0.78%) |
Jan 11, 2019 | 171.62 | 174.09 | 169.27 | 173.87 | 678,878 | +1.78(+1.03%) |
Jan 10, 2019 | 171.62 | 172.34 | 169.00 | 172.09 | 726,175 | +0.21(+0.12%) |
Jan 09, 2019 | 174.30 | 174.30 | 169.83 | 171.88 | 679,433 | -2.12(-1.22%) |
Jan 08, 2019 | 177.23 | 177.69 | 172.72 | 174.00 | 543,070 | -1.18(-0.67%) |
Jan 07, 2019 | 174.23 | 177.14 | 171.87 | 175.18 | 467,260 | +0.42(+0.24%) |
Jan 04, 2019 | 171.53 | 175.83 | 171.32 | 174.76 | 361,479 | +5.97(+3.54%) |
Jan 03, 2019 | 171.15 | 171.35 | 167.26 | 168.79 | 547,412 | -3.33(-1.93%) |