Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 221.93 | 224.19 | 220.82 | 223.60 | 420,100 | +3.04(+1.38%) |
Mar 28, 2019 | 218.92 | 220.77 | 217.59 | 220.56 | 341,259 | +1.72(+0.79%) |
Mar 27, 2019 | 220.71 | 220.71 | 215.39 | 218.84 | 375,656 | -1.16(-0.53%) |
Mar 26, 2019 | 221.06 | 222.59 | 219.09 | 220.00 | 327,217 | +0.76(+0.35%) |
Mar 25, 2019 | 219.31 | 220.81 | 217.89 | 219.24 | 398,274 | -0.19(-0.09%) |
Mar 22, 2019 | 225.23 | 225.58 | 219.32 | 219.43 | 496,200 | -6.26(-2.77%) |
Mar 21, 2019 | 219.04 | 226.15 | 219.04 | 225.69 | 620,009 | +6.42(+2.93%) |
Mar 20, 2019 | 217.35 | 220.81 | 216.44 | 219.27 | 407,008 | +0.97(+0.44%) |
Mar 19, 2019 | 216.99 | 219.00 | 216.48 | 218.30 | 405,143 | +2.56(+1.19%) |
Mar 18, 2019 | 216.65 | 217.97 | 213.34 | 215.74 | 551,646 | -0.47(-0.22%) |
Mar 15, 2019 | 211.30 | 216.35 | 211.30 | 216.21 | 940,700 | +5.34(+2.53%) |
Mar 14, 2019 | 209.82 | 210.96 | 208.02 | 210.87 | 473,404 | +0.98(+0.47%) |
Mar 13, 2019 | 206.62 | 211.07 | 206.31 | 209.89 | 480,577 | +3.92(+1.90%) |
Mar 12, 2019 | 205.77 | 205.99 | 203.61 | 205.97 | 417,864 | +1.25(+0.61%) |
Mar 11, 2019 | 202.93 | 205.96 | 201.67 | 204.72 | 506,416 | +2.98(+1.48%) |
Mar 08, 2019 | 202.63 | 203.40 | 198.75 | 201.74 | 712,100 | -2.15(-1.05%) |
Mar 07, 2019 | 207.35 | 207.71 | 203.24 | 203.89 | 432,642 | -3.92(-1.89%) |
Mar 06, 2019 | 211.67 | 212.29 | 207.30 | 207.81 | 506,840 | -2.99(-1.42%) |
Mar 05, 2019 | 213.10 | 213.86 | 210.26 | 210.80 | 609,685 | -2.61(-1.22%) |
Mar 04, 2019 | 217.75 | 217.89 | 212.15 | 213.41 | 637,617 | -2.52(-1.17%) |
Mar 01, 2019 | 213.25 | 216.85 | 213.16 | 215.93 | 520,200 | +4.90(+2.32%) |
Feb 28, 2019 | 208.85 | 212.14 | 208.00 | 211.03 | 620,640 | +2.06(+0.99%) |
Feb 27, 2019 | 207.08 | 209.23 | 206.35 | 208.97 | 279,000 | +1.23(+0.59%) |
Feb 26, 2019 | 210.07 | 210.07 | 207.03 | 207.74 | 427,080 | -2.36(-1.12%) |
Feb 25, 2019 | 210.44 | 212.75 | 209.94 | 210.10 | 492,073 | +0.92(+0.44%) |
Feb 22, 2019 | 206.49 | 209.51 | 206.28 | 209.18 | 420,400 | +3.19(+1.55%) |
Feb 21, 2019 | 210.77 | 210.77 | 204.78 | 205.99 | 648,486 | -5.45(-2.58%) |
Feb 20, 2019 | 211.38 | 212.50 | 210.65 | 211.44 | 514,588 | +0.12(+0.06%) |
Feb 19, 2019 | 210.09 | 211.89 | 209.00 | 211.32 | 484,156 | +1.06(+0.50%) |
Feb 15, 2019 | 208.58 | 210.32 | 207.00 | 210.26 | 438,700 | +3.32(+1.60%) |
Feb 14, 2019 | 209.49 | 209.86 | 205.21 | 206.94 | 606,476 | -3.45(-1.64%) |
Feb 13, 2019 | 210.32 | 211.47 | 209.10 | 210.39 | 382,737 | +0.89(+0.42%) |
Feb 12, 2019 | 208.04 | 210.06 | 206.78 | 209.50 | 347,982 | +2.86(+1.38%) |
Feb 11, 2019 | 208.41 | 209.88 | 206.40 | 206.64 | 317,282 | -1.10(-0.53%) |
Feb 08, 2019 | 206.02 | 207.90 | 204.81 | 207.74 | 374,600 | +0.93(+0.45%) |
Feb 07, 2019 | 207.27 | 207.65 | 204.29 | 206.81 | 435,319 | -2.02(-0.97%) |
Feb 06, 2019 | 207.72 | 209.74 | 207.19 | 208.83 | 504,355 | +0.85(+0.41%) |
Feb 05, 2019 | 203.51 | 209.00 | 203.28 | 207.98 | 673,517 | +4.82(+2.37%) |
Feb 04, 2019 | 205.50 | 207.85 | 202.18 | 203.16 | 532,698 | -2.22(-1.08%) |
Feb 01, 2019 | 214.03 | 214.50 | 201.59 | 205.38 | 1,292,700 | -7.40(-3.48%) |
Jan 31, 2019 | 208.11 | 213.00 | 207.11 | 212.78 | 674,793 | +5.10(+2.46%) |
Jan 30, 2019 | 204.84 | 209.53 | 204.25 | 207.68 | 515,611 | +3.39(+1.66%) |
Jan 29, 2019 | 205.18 | 207.11 | 203.37 | 204.29 | 475,059 | -1.41(-0.69%) |
Jan 28, 2019 | 207.85 | 207.87 | 204.05 | 205.70 | 424,079 | -3.15(-1.51%) |
Jan 25, 2019 | 207.88 | 209.49 | 206.86 | 208.85 | 483,800 | +2.69(+1.30%) |
Jan 24, 2019 | 202.10 | 206.45 | 200.49 | 206.16 | 617,873 | +4.52(+2.24%) |
Jan 23, 2019 | 201.89 | 204.04 | 198.47 | 201.64 | 369,650 | +0.33(+0.16%) |
Jan 22, 2019 | 199.64 | 201.43 | 198.82 | 201.31 | 473,066 | +0.44(+0.22%) |
Jan 18, 2019 | 198.90 | 200.98 | 196.29 | 200.87 | 796,300 | +3.97(+2.02%) |
Jan 17, 2019 | 196.27 | 199.21 | 196.08 | 196.90 | 472,141 | -0.34(-0.17%) |
Jan 16, 2019 | 196.08 | 199.68 | 195.07 | 197.24 | 996,325 | +1.23(+0.63%) |
Jan 15, 2019 | 190.59 | 196.29 | 190.51 | 196.01 | 586,553 | +6.22(+3.28%) |
Jan 14, 2019 | 191.89 | 192.60 | 189.69 | 189.79 | 509,451 | -3.12(-1.62%) |
Jan 11, 2019 | 191.86 | 193.01 | 190.77 | 192.91 | 355,600 | +0.19(+0.10%) |
Jan 10, 2019 | 191.42 | 193.12 | 190.10 | 192.72 | 303,308 | +0.50(+0.26%) |
Jan 09, 2019 | 190.27 | 194.50 | 190.24 | 192.22 | 575,008 | +2.93(+1.55%) |
Jan 08, 2019 | 188.84 | 189.61 | 184.52 | 189.29 | 544,351 | +2.40(+1.28%) |
Jan 07, 2019 | 187.92 | 190.00 | 185.25 | 186.89 | 648,654 | -0.54(-0.29%) |
Jan 04, 2019 | 180.71 | 188.99 | 180.71 | 187.43 | 892,100 | +9.41(+5.29%) |
Jan 03, 2019 | 181.31 | 181.91 | 176.11 | 178.02 | 560,283 | -4.44(-2.43%) |