Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 186.48 | 187.33 | 186.23 | 186.94 | 301,259 | +1.89(+1.02%) |
Mar 28, 2019 | 183.42 | 185.27 | 182.86 | 185.05 | 221,004 | +1.93(+1.05%) |
Mar 27, 2019 | 178.82 | 185.45 | 177.74 | 183.12 | 381,221 | -0.25(-0.14%) |
Mar 26, 2019 | 184.68 | 185.69 | 181.41 | 183.38 | 355,853 | -0.11(-0.06%) |
Mar 25, 2019 | 183.52 | 184.73 | 182.09 | 183.48 | 286,037 | +0.22(+0.12%) |
Mar 22, 2019 | 186.29 | 186.80 | 181.90 | 183.27 | 531,803 | -4.22(-2.25%) |
Mar 21, 2019 | 184.05 | 188.18 | 184.05 | 187.49 | 191,501 | +2.76(+1.49%) |
Mar 20, 2019 | 185.11 | 186.56 | 183.93 | 184.73 | 333,929 | -0.23(-0.12%) |
Mar 19, 2019 | 187.83 | 189.01 | 184.13 | 184.95 | 363,491 | -2.17(-1.16%) |
Mar 18, 2019 | 184.73 | 187.90 | 183.77 | 187.13 | 365,515 | +2.71(+1.47%) |
Mar 15, 2019 | 187.00 | 187.90 | 182.72 | 184.42 | 1,267,881 | -2.61(-1.39%) |
Mar 14, 2019 | 187.63 | 187.88 | 185.20 | 187.03 | 570,758 | -0.48(-0.25%) |
Mar 13, 2019 | 184.54 | 189.05 | 184.54 | 187.51 | 500,170 | +3.74(+2.03%) |
Mar 12, 2019 | 181.29 | 183.90 | 180.11 | 183.77 | 722,883 | +2.86(+1.58%) |
Mar 11, 2019 | 177.99 | 181.21 | 177.07 | 180.91 | 628,615 | +0.36(+0.20%) |
Mar 08, 2019 | 180.14 | 180.79 | 179.23 | 180.55 | 337,281 | -1.21(-0.67%) |
Mar 07, 2019 | 183.64 | 183.64 | 179.96 | 181.76 | 568,177 | -2.81(-1.52%) |
Mar 06, 2019 | 186.61 | 188.26 | 184.08 | 184.57 | 323,113 | -1.70(-0.91%) |
Mar 05, 2019 | 186.71 | 187.76 | 185.75 | 186.26 | 536,749 | +0.07(+0.04%) |
Mar 04, 2019 | 191.24 | 191.62 | 185.50 | 186.19 | 500,076 | -3.28(-1.73%) |
Mar 01, 2019 | 189.82 | 190.85 | 186.88 | 189.47 | 482,036 | +0.53(+0.28%) |
Feb 28, 2019 | 189.63 | 192.29 | 186.76 | 188.93 | 592,884 | -0.75(-0.39%) |
Feb 27, 2019 | 190.97 | 192.11 | 188.98 | 189.68 | 288,172 | -1.61(-0.84%) |
Feb 26, 2019 | 192.48 | 194.11 | 191.23 | 191.30 | 500,711 | -1.42(-0.74%) |
Feb 25, 2019 | 197.28 | 197.57 | 192.21 | 192.71 | 533,395 | -3.17(-1.62%) |
Feb 22, 2019 | 195.89 | 197.21 | 195.13 | 195.88 | 347,589 | +0.06(+0.03%) |
Feb 21, 2019 | 198.60 | 199.22 | 194.72 | 195.82 | 238,144 | -2.64(-1.33%) |
Feb 20, 2019 | 196.49 | 198.99 | 195.87 | 198.46 | 336,061 | +2.54(+1.30%) |
Feb 19, 2019 | 196.49 | 197.00 | 194.36 | 195.92 | 372,100 | -1.53(-0.77%) |
Feb 15, 2019 | 194.59 | 201.88 | 194.59 | 197.44 | 534,327 | +4.69(+2.43%) |
Feb 14, 2019 | 185.81 | 196.64 | 181.80 | 192.75 | 732,466 | -1.36(-0.70%) |
Feb 13, 2019 | 192.81 | 194.96 | 192.47 | 194.11 | 291,585 | +1.55(+0.80%) |
Feb 12, 2019 | 190.66 | 194.96 | 190.51 | 192.56 | 289,848 | +3.34(+1.77%) |
Feb 11, 2019 | 189.01 | 190.16 | 187.68 | 189.22 | 371,695 | +1.16(+0.62%) |
Feb 08, 2019 | 188.17 | 189.03 | 186.26 | 188.06 | 346,166 | -0.88(-0.47%) |
Feb 07, 2019 | 188.70 | 189.60 | 186.67 | 188.94 | 281,604 | -0.75(-0.39%) |
Feb 06, 2019 | 189.96 | 190.99 | 188.80 | 189.69 | 352,661 | -0.67(-0.35%) |
Feb 05, 2019 | 189.84 | 190.58 | 187.66 | 190.35 | 239,484 | +0.43(+0.23%) |
Feb 04, 2019 | 185.47 | 189.98 | 185.47 | 189.92 | 279,189 | +4.46(+2.40%) |
Feb 01, 2019 | 186.65 | 188.00 | 184.37 | 185.47 | 413,263 | -0.07(-0.04%) |
Jan 31, 2019 | 186.64 | 187.81 | 184.82 | 185.54 | 443,323 | -2.10(-1.12%) |
Jan 30, 2019 | 186.88 | 188.58 | 183.28 | 187.64 | 255,122 | +2.10(+1.13%) |
Jan 29, 2019 | 184.28 | 187.33 | 183.89 | 185.54 | 198,691 | +1.68(+0.91%) |
Jan 28, 2019 | 179.88 | 183.96 | 179.51 | 183.86 | 283,437 | +2.25(+1.24%) |
Jan 25, 2019 | 180.83 | 183.81 | 180.29 | 181.61 | 298,542 | +2.72(+1.52%) |
Jan 24, 2019 | 177.30 | 180.25 | 176.32 | 178.89 | 217,458 | +2.19(+1.24%) |
Jan 23, 2019 | 174.64 | 179.70 | 173.93 | 176.69 | 281,019 | +0.10(+0.06%) |
Jan 22, 2019 | 179.34 | 179.35 | 175.33 | 176.59 | 394,429 | -3.41(-1.89%) |
Jan 18, 2019 | 177.94 | 181.22 | 177.94 | 180.00 | 352,286 | +2.85(+1.61%) |
Jan 17, 2019 | 174.37 | 178.94 | 174.37 | 177.15 | 336,701 | +1.39(+0.79%) |
Jan 16, 2019 | 176.93 | 177.48 | 174.16 | 175.76 | 394,533 | -1.73(-0.97%) |
Jan 15, 2019 | 175.89 | 178.02 | 175.09 | 177.48 | 486,752 | +1.31(+0.74%) |
Jan 14, 2019 | 173.72 | 177.07 | 172.64 | 176.17 | 761,738 | +1.36(+0.78%) |
Jan 11, 2019 | 172.55 | 175.04 | 170.20 | 174.81 | 675,197 | +1.79(+1.03%) |
Jan 10, 2019 | 172.55 | 173.28 | 169.92 | 173.03 | 722,237 | +0.21(+0.12%) |
Jan 09, 2019 | 175.25 | 175.25 | 170.75 | 172.82 | 675,749 | -2.13(-1.22%) |
Jan 08, 2019 | 178.19 | 178.66 | 173.66 | 174.95 | 540,125 | -1.19(-0.67%) |
Jan 07, 2019 | 175.18 | 178.10 | 172.80 | 176.14 | 464,726 | +0.42(+0.24%) |
Jan 04, 2019 | 172.47 | 176.79 | 172.26 | 175.71 | 359,519 | +6.00(+3.54%) |
Jan 03, 2019 | 172.08 | 172.28 | 168.17 | 169.71 | 544,444 | -3.34(-1.93%) |