Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 200.02 | 202.20 | 199.15 | 201.51 | 1,462,873 | +2.77(+1.39%) |
Mar 28, 2019 | 197.05 | 199.00 | 196.68 | 198.75 | 748,102 | +2.37(+1.21%) |
Mar 27, 2019 | 196.97 | 197.79 | 195.48 | 196.38 | 1,144,898 | -0.91(-0.46%) |
Mar 26, 2019 | 197.30 | 197.94 | 195.85 | 197.28 | 851,591 | +1.07(+0.55%) |
Mar 25, 2019 | 197.19 | 197.25 | 195.11 | 196.21 | 794,982 | -0.46(-0.23%) |
Mar 22, 2019 | 198.42 | 199.84 | 196.41 | 196.67 | 922,171 | -4.10(-2.04%) |
Mar 21, 2019 | 196.51 | 201.51 | 195.74 | 200.77 | 1,332,782 | +3.34(+1.69%) |
Mar 20, 2019 | 197.98 | 199.15 | 195.95 | 197.43 | 1,603,646 | -1.51(-0.76%) |
Mar 19, 2019 | 198.51 | 199.75 | 197.47 | 198.94 | 2,142,980 | +2.05(+1.04%) |
Mar 18, 2019 | 194.71 | 197.86 | 194.71 | 196.89 | 1,858,176 | +2.43(+1.25%) |
Mar 15, 2019 | 193.00 | 194.54 | 191.79 | 194.46 | 2,139,508 | +1.51(+0.78%) |
Mar 14, 2019 | 191.22 | 193.00 | 190.44 | 192.95 | 1,487,866 | +1.82(+0.95%) |
Mar 13, 2019 | 188.42 | 191.55 | 188.17 | 191.13 | 1,165,560 | +2.11(+1.11%) |
Mar 12, 2019 | 189.31 | 189.90 | 188.72 | 189.03 | 1,097,467 | +0.25(+0.13%) |
Mar 11, 2019 | 188.68 | 190.12 | 188.19 | 188.78 | 894,444 | +0.87(+0.46%) |
Mar 08, 2019 | 186.67 | 188.16 | 186.62 | 187.91 | 694,188 | -0.14(-0.08%) |
Mar 07, 2019 | 188.12 | 188.47 | 186.59 | 188.05 | 1,152,463 | -0.80(-0.43%) |
Mar 06, 2019 | 189.52 | 190.17 | 187.69 | 188.85 | 929,990 | -0.61(-0.32%) |
Mar 05, 2019 | 191.79 | 192.30 | 189.40 | 189.47 | 980,459 | -1.85(-0.97%) |
Mar 04, 2019 | 194.27 | 194.76 | 189.87 | 191.31 | 1,064,818 | -1.87(-0.97%) |
Mar 01, 2019 | 193.46 | 194.76 | 192.73 | 193.18 | 1,147,646 | +1.41(+0.73%) |
Feb 28, 2019 | 193.24 | 194.27 | 191.62 | 191.77 | 1,389,574 | -1.29(-0.67%) |
Feb 27, 2019 | 192.49 | 193.61 | 191.65 | 193.06 | 1,102,202 | +0.23(+0.12%) |
Feb 26, 2019 | 192.85 | 193.93 | 192.39 | 192.83 | 1,101,292 | -0.44(-0.23%) |
Feb 25, 2019 | 194.26 | 195.50 | 192.89 | 193.28 | 1,219,070 | +0.60(+0.31%) |
Feb 22, 2019 | 190.07 | 192.79 | 189.83 | 192.67 | 1,034,800 | +3.56(+1.88%) |
Feb 21, 2019 | 188.51 | 189.48 | 188.01 | 189.11 | 1,152,558 | +0.12(+0.07%) |
Feb 20, 2019 | 189.10 | 189.41 | 188.13 | 188.99 | 1,327,447 | +0.35(+0.19%) |
Feb 19, 2019 | 188.86 | 189.26 | 188.35 | 188.63 | 1,062,070 | -0.64(-0.34%) |
Feb 15, 2019 | 188.45 | 189.91 | 187.64 | 189.27 | 1,159,592 | +2.34(+1.25%) |
Feb 14, 2019 | 187.01 | 187.77 | 185.92 | 186.94 | 1,082,355 | -1.25(-0.66%) |
Feb 13, 2019 | 187.06 | 188.78 | 186.42 | 188.19 | 1,478,281 | +1.84(+0.99%) |
Feb 12, 2019 | 186.81 | 187.36 | 185.80 | 186.34 | 1,191,011 | +1.07(+0.58%) |
Feb 11, 2019 | 184.89 | 186.55 | 184.04 | 185.28 | 1,592,546 | +0.52(+0.28%) |
Feb 08, 2019 | 181.11 | 184.88 | 180.58 | 184.76 | 1,933,387 | -1.34(-0.72%) |
Feb 07, 2019 | 182.29 | 188.04 | 178.77 | 186.10 | 2,510,131 | +1.96(+1.06%) |
Feb 06, 2019 | 185.84 | 186.19 | 184.05 | 184.15 | 1,803,531 | -1.86(-1.00%) |
Feb 05, 2019 | 185.72 | 186.66 | 185.06 | 186.01 | 1,372,908 | +0.47(+0.25%) |
Feb 04, 2019 | 185.24 | 186.00 | 183.35 | 185.54 | 1,571,668 | +0.55(+0.30%) |
Feb 01, 2019 | 183.34 | 186.26 | 182.44 | 184.99 | 1,202,028 | +2.08(+1.14%) |
Jan 31, 2019 | 180.04 | 183.10 | 178.97 | 182.91 | 1,701,567 | +2.52(+1.40%) |
Jan 30, 2019 | 178.46 | 180.76 | 177.12 | 180.39 | 1,273,654 | +2.54(+1.43%) |
Jan 29, 2019 | 179.17 | 179.55 | 177.29 | 177.85 | 1,279,115 | -1.73(-0.96%) |
Jan 28, 2019 | 179.49 | 179.76 | 176.64 | 179.58 | 1,848,049 | -1.10(-0.61%) |
Jan 25, 2019 | 181.23 | 181.87 | 179.92 | 180.68 | 1,121,976 | +0.71(+0.39%) |
Jan 24, 2019 | 178.95 | 180.91 | 178.68 | 179.97 | 1,765,305 | +0.93(+0.52%) |
Jan 23, 2019 | 178.99 | 180.11 | 178.24 | 179.04 | 2,639,672 | +0.30(+0.17%) |
Jan 22, 2019 | 179.36 | 179.87 | 177.76 | 178.75 | 4,203,134 | -1.29(-0.72%) |
Jan 18, 2019 | 178.00 | 180.20 | 177.14 | 180.04 | 1,492,161 | +3.17(+1.79%) |
Jan 17, 2019 | 175.36 | 177.52 | 174.99 | 176.87 | 1,198,456 | +0.30(+0.17%) |
Jan 16, 2019 | 174.08 | 177.27 | 173.70 | 176.56 | 2,094,024 | +3.23(+1.86%) |
Jan 15, 2019 | 168.37 | 173.48 | 168.09 | 173.34 | 1,524,510 | +4.39(+2.60%) |
Jan 14, 2019 | 166.38 | 169.48 | 166.07 | 168.95 | 1,463,681 | +0.99(+0.59%) |
Jan 11, 2019 | 168.84 | 169.61 | 167.18 | 167.95 | 1,067,491 | -1.12(-0.66%) |
Jan 10, 2019 | 165.51 | 169.21 | 165.01 | 169.07 | 1,433,121 | +3.33(+2.01%) |
Jan 09, 2019 | 167.15 | 168.24 | 165.38 | 165.74 | 1,289,168 | -1.50(-0.90%) |
Jan 08, 2019 | 166.79 | 167.26 | 165.16 | 167.24 | 1,494,848 | +1.52(+0.92%) |
Jan 07, 2019 | 164.07 | 167.32 | 164.07 | 165.72 | 1,893,551 | +1.32(+0.80%) |
Jan 04, 2019 | 159.41 | 165.03 | 159.04 | 164.40 | 2,039,738 | +7.53(+4.80%) |
Jan 03, 2019 | 161.57 | 161.67 | 156.51 | 156.87 | 1,561,146 | -5.23(-3.23%) |