Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 220.82 | 221.53 | 220.00 | 221.26 | 2,153,638 | +0.84(+0.38%) |
Mar 28, 2019 | 219.28 | 221.08 | 218.92 | 220.42 | 1,527,268 | +1.65(+0.76%) |
Mar 27, 2019 | 218.12 | 219.49 | 217.62 | 218.76 | 1,460,365 | +0.31(+0.14%) |
Mar 26, 2019 | 217.47 | 219.53 | 216.89 | 218.45 | 1,305,604 | +1.92(+0.89%) |
Mar 25, 2019 | 216.50 | 217.55 | 215.46 | 216.53 | 1,485,211 | -0.54(-0.25%) |
Mar 22, 2019 | 219.07 | 219.61 | 216.47 | 217.07 | 2,050,438 | -1.81(-0.83%) |
Mar 21, 2019 | 216.27 | 219.16 | 216.15 | 218.88 | 1,769,670 | +2.34(+1.08%) |
Mar 20, 2019 | 216.59 | 217.92 | 215.44 | 216.54 | 1,640,996 | -0.06(-0.03%) |
Mar 19, 2019 | 217.03 | 217.52 | 215.91 | 216.61 | 2,027,176 | +0.42(+0.19%) |
Mar 18, 2019 | 213.44 | 216.27 | 213.35 | 216.19 | 1,850,715 | +2.73(+1.28%) |
Mar 15, 2019 | 213.97 | 215.33 | 213.07 | 213.45 | 5,552,576 | -0.22(-0.10%) |
Mar 14, 2019 | 215.76 | 215.99 | 213.16 | 213.67 | 2,516,593 | -2.32(-1.07%) |
Mar 13, 2019 | 214.05 | 216.97 | 212.86 | 215.99 | 2,649,668 | +3.12(+1.47%) |
Mar 12, 2019 | 210.46 | 213.27 | 210.07 | 212.87 | 2,897,118 | +2.99(+1.42%) |
Mar 11, 2019 | 207.91 | 210.08 | 207.48 | 209.88 | 4,101,936 | +1.71(+0.82%) |
Mar 08, 2019 | 206.03 | 208.98 | 204.47 | 208.17 | 7,422,878 | +10.08(+5.09%) |
Mar 07, 2019 | 199.32 | 200.47 | 197.57 | 198.09 | 3,557,708 | -2.23(-1.11%) |
Mar 06, 2019 | 201.48 | 202.77 | 199.41 | 200.32 | 2,170,938 | -0.54(-0.27%) |
Mar 05, 2019 | 200.03 | 202.50 | 200.02 | 200.86 | 2,363,132 | +1.29(+0.65%) |
Mar 04, 2019 | 201.42 | 202.01 | 197.25 | 199.57 | 2,674,920 | -0.94(-0.47%) |
Mar 01, 2019 | 200.81 | 201.55 | 197.16 | 200.51 | 2,384,115 | +0.64(+0.32%) |
Feb 28, 2019 | 199.65 | 200.74 | 198.76 | 199.88 | 2,239,364 | +0.63(+0.32%) |
Feb 27, 2019 | 197.84 | 199.99 | 197.78 | 199.25 | 1,622,630 | +0.40(+0.20%) |
Feb 26, 2019 | 198.19 | 200.03 | 197.49 | 198.84 | 2,044,252 | +0.51(+0.26%) |
Feb 25, 2019 | 198.62 | 200.19 | 197.87 | 198.33 | 1,963,251 | +0.69(+0.35%) |
Feb 22, 2019 | 196.61 | 197.91 | 195.77 | 197.64 | 1,688,087 | +0.97(+0.49%) |
Feb 21, 2019 | 197.92 | 198.03 | 195.84 | 196.67 | 1,767,780 | -1.72(-0.87%) |
Feb 20, 2019 | 199.41 | 200.18 | 196.51 | 198.39 | 1,954,065 | -0.92(-0.46%) |
Feb 19, 2019 | 197.98 | 200.66 | 197.84 | 199.31 | 2,121,046 | +1.51(+0.76%) |
Feb 15, 2019 | 196.59 | 198.51 | 195.58 | 197.80 | 2,884,139 | +2.40(+1.23%) |
Feb 14, 2019 | 193.72 | 196.04 | 192.93 | 195.40 | 1,544,235 | +0.95(+0.49%) |
Feb 13, 2019 | 193.93 | 195.10 | 193.07 | 194.45 | 1,863,748 | +0.82(+0.42%) |
Feb 12, 2019 | 191.94 | 194.40 | 191.21 | 193.62 | 2,288,567 | +2.91(+1.52%) |
Feb 11, 2019 | 190.66 | 190.90 | 188.93 | 190.72 | 2,592,572 | +0.89(+0.47%) |
Feb 08, 2019 | 189.91 | 190.51 | 188.00 | 189.83 | 2,203,651 | -1.19(-0.62%) |
Feb 07, 2019 | 191.95 | 191.98 | 188.48 | 191.02 | 2,765,071 | -1.81(-0.94%) |
Feb 06, 2019 | 193.43 | 193.43 | 191.81 | 192.83 | 1,775,168 | -0.01(-0.00%) |
Feb 05, 2019 | 192.73 | 193.67 | 191.04 | 192.84 | 2,270,470 | +0.39(+0.20%) |
Feb 04, 2019 | 192.01 | 192.46 | 189.46 | 192.45 | 1,783,554 | +0.83(+0.43%) |
Feb 01, 2019 | 195.02 | 195.93 | 190.79 | 191.62 | 3,789,993 | -3.97(-2.03%) |
Jan 31, 2019 | 192.41 | 195.82 | 191.12 | 195.59 | 4,759,135 | +2.99(+1.55%) |
Jan 30, 2019 | 191.81 | 193.35 | 190.75 | 192.60 | 1,744,553 | +0.95(+0.49%) |
Jan 29, 2019 | 191.66 | 191.86 | 190.07 | 191.65 | 1,706,259 | -0.42(-0.22%) |
Jan 28, 2019 | 190.17 | 192.09 | 188.92 | 192.07 | 2,194,052 | +1.55(+0.81%) |
Jan 25, 2019 | 193.22 | 193.49 | 190.22 | 190.52 | 2,472,087 | -1.13(-0.59%) |
Jan 24, 2019 | 193.55 | 193.55 | 190.37 | 191.65 | 2,188,532 | -1.62(-0.84%) |
Jan 23, 2019 | 194.11 | 195.79 | 191.37 | 193.28 | 2,436,211 | -0.28(-0.15%) |
Jan 22, 2019 | 194.11 | 196.43 | 192.10 | 193.56 | 3,632,972 | -1.08(-0.56%) |
Jan 18, 2019 | 193.71 | 195.16 | 192.99 | 194.64 | 2,321,203 | +1.94(+1.01%) |
Jan 17, 2019 | 191.25 | 192.88 | 191.05 | 192.70 | 1,591,396 | +1.17(+0.61%) |
Jan 16, 2019 | 192.70 | 192.70 | 190.92 | 191.54 | 1,589,430 | -0.77(-0.40%) |
Jan 15, 2019 | 191.41 | 192.59 | 190.53 | 192.31 | 1,730,716 | +1.85(+0.97%) |
Jan 14, 2019 | 190.89 | 191.96 | 189.69 | 190.46 | 1,671,331 | -1.38(-0.72%) |
Jan 11, 2019 | 191.41 | 192.51 | 190.74 | 191.84 | 2,042,369 | -0.12(-0.06%) |
Jan 10, 2019 | 189.69 | 192.19 | 187.73 | 191.96 | 2,530,295 | +0.67(+0.35%) |
Jan 09, 2019 | 190.60 | 192.48 | 189.48 | 191.28 | 2,038,239 | +1.23(+0.65%) |
Jan 08, 2019 | 190.14 | 190.53 | 186.07 | 190.05 | 2,572,711 | +1.41(+0.75%) |
Jan 07, 2019 | 187.29 | 190.57 | 185.49 | 188.64 | 2,443,358 | +0.69(+0.37%) |
Jan 04, 2019 | 185.07 | 189.49 | 183.58 | 187.94 | 3,030,414 | +5.30(+2.90%) |
Jan 03, 2019 | 185.63 | 187.66 | 182.29 | 182.64 | 3,033,560 | -3.96(-2.12%) |