Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 190.57 | 191.05 | 189.12 | 190.48 | 575,073 | +1.35(+0.71%) |
Mar 28, 2019 | 187.93 | 189.68 | 187.00 | 189.13 | 416,798 | +1.87(+1.00%) |
Mar 27, 2019 | 188.61 | 189.14 | 184.91 | 187.26 | 672,539 | -1.47(-0.78%) |
Mar 26, 2019 | 188.50 | 190.25 | 187.57 | 188.74 | 523,969 | +1.62(+0.86%) |
Mar 25, 2019 | 185.96 | 188.32 | 184.63 | 187.12 | 634,110 | +0.96(+0.52%) |
Mar 22, 2019 | 192.41 | 193.10 | 186.14 | 186.16 | 863,848 | -7.82(-4.03%) |
Mar 21, 2019 | 190.12 | 194.63 | 190.12 | 193.98 | 830,511 | +3.05(+1.60%) |
Mar 20, 2019 | 192.18 | 193.31 | 189.44 | 190.93 | 481,772 | -1.33(-0.69%) |
Mar 19, 2019 | 193.57 | 193.57 | 191.77 | 192.25 | 349,274 | -0.34(-0.18%) |
Mar 18, 2019 | 191.78 | 193.55 | 190.79 | 192.59 | 679,740 | +1.27(+0.66%) |
Mar 15, 2019 | 190.96 | 192.67 | 190.86 | 191.32 | 598,104 | +0.70(+0.37%) |
Mar 14, 2019 | 191.44 | 191.57 | 190.53 | 190.63 | 322,055 | -0.84(-0.44%) |
Mar 13, 2019 | 191.43 | 192.52 | 191.26 | 191.47 | 241,341 | +0.74(+0.39%) |
Mar 12, 2019 | 190.74 | 191.44 | 189.95 | 190.73 | 188,726 | +0.26(+0.14%) |
Mar 11, 2019 | 187.54 | 190.58 | 187.26 | 190.47 | 445,607 | +3.62(+1.94%) |
Mar 08, 2019 | 185.51 | 187.06 | 185.27 | 186.85 | 264,721 | -0.07(-0.04%) |
Mar 07, 2019 | 188.09 | 188.75 | 186.14 | 186.92 | 419,372 | -1.21(-0.64%) |
Mar 06, 2019 | 192.15 | 192.36 | 187.95 | 188.13 | 870,777 | -4.09(-2.13%) |
Mar 05, 2019 | 193.09 | 193.28 | 191.78 | 192.22 | 313,502 | -0.65(-0.34%) |
Mar 04, 2019 | 195.96 | 196.27 | 191.26 | 192.87 | 1,254,535 | -2.52(-1.29%) |
Mar 01, 2019 | 194.54 | 195.63 | 193.49 | 195.39 | 1,029,930 | +2.44(+1.26%) |
Feb 28, 2019 | 193.27 | 194.01 | 192.21 | 192.96 | 990,464 | -0.53(-0.27%) |
Feb 27, 2019 | 192.05 | 193.69 | 191.68 | 193.49 | 367,665 | +0.80(+0.42%) |
Feb 26, 2019 | 193.75 | 194.19 | 192.61 | 192.69 | 1,321,353 | -1.44(-0.74%) |
Feb 25, 2019 | 195.02 | 195.76 | 193.98 | 194.13 | 435,787 | +0.60(+0.31%) |
Feb 22, 2019 | 191.93 | 193.57 | 191.77 | 193.53 | 863,756 | +2.17(+1.13%) |
Feb 21, 2019 | 191.77 | 192.15 | 190.51 | 191.36 | 511,303 | -0.83(-0.43%) |
Feb 20, 2019 | 191.68 | 192.43 | 191.05 | 192.19 | 738,023 | +0.61(+0.32%) |
Feb 19, 2019 | 190.62 | 192.20 | 190.59 | 191.58 | 290,792 | +0.28(+0.15%) |
Feb 15, 2019 | 189.38 | 191.32 | 188.80 | 191.30 | 310,633 | +3.07(+1.63%) |
Feb 14, 2019 | 186.52 | 188.83 | 186.28 | 188.24 | 340,440 | +0.72(+0.38%) |
Feb 13, 2019 | 187.73 | 188.31 | 186.64 | 187.52 | 208,291 | +0.42(+0.22%) |
Feb 12, 2019 | 185.35 | 187.19 | 185.27 | 187.11 | 535,730 | +3.03(+1.64%) |
Feb 11, 2019 | 183.12 | 184.16 | 182.27 | 184.08 | 995,893 | +1.62(+0.89%) |
Feb 08, 2019 | 180.82 | 182.46 | 180.52 | 182.46 | 583,937 | +0.59(+0.32%) |
Feb 07, 2019 | 182.55 | 183.36 | 180.21 | 181.87 | 1,076,700 | -2.11(-1.15%) |
Feb 06, 2019 | 184.14 | 184.68 | 182.72 | 183.98 | 198,565 | -0.21(-0.12%) |
Feb 05, 2019 | 184.01 | 185.00 | 183.27 | 184.19 | 350,548 | +0.39(+0.21%) |
Feb 04, 2019 | 181.78 | 183.84 | 181.38 | 183.81 | 654,676 | +2.21(+1.22%) |
Feb 01, 2019 | 181.53 | 182.22 | 180.59 | 181.59 | 398,115 | +0.33(+0.18%) |
Jan 31, 2019 | 179.21 | 181.96 | 179.21 | 181.26 | 873,020 | +1.92(+1.07%) |
Jan 30, 2019 | 177.99 | 179.79 | 176.36 | 179.34 | 291,561 | +2.40(+1.36%) |
Jan 29, 2019 | 177.65 | 177.86 | 176.36 | 176.94 | 322,505 | -0.60(-0.34%) |
Jan 28, 2019 | 177.08 | 178.32 | 176.38 | 177.54 | 822,059 | -1.46(-0.82%) |
Jan 25, 2019 | 177.98 | 179.33 | 177.75 | 179.00 | 504,521 | +2.50(+1.42%) |
Jan 24, 2019 | 175.16 | 176.78 | 175.00 | 176.50 | 304,900 | +1.27(+0.72%) |
Jan 23, 2019 | 176.40 | 177.50 | 173.70 | 175.23 | 521,077 | -0.67(-0.38%) |
Jan 22, 2019 | 178.08 | 178.43 | 174.73 | 175.90 | 1,597,868 | -3.52(-1.96%) |
Jan 18, 2019 | 178.18 | 179.96 | 177.22 | 179.42 | 1,461,136 | +2.17(+1.22%) |
Jan 17, 2019 | 174.57 | 178.00 | 174.57 | 177.25 | 599,697 | +1.94(+1.10%) |
Jan 16, 2019 | 174.85 | 176.82 | 174.85 | 175.32 | 326,751 | +0.67(+0.38%) |
Jan 15, 2019 | 172.96 | 174.74 | 172.48 | 174.65 | 365,743 | +2.03(+1.18%) |
Jan 14, 2019 | 173.47 | 173.95 | 172.31 | 172.62 | 1,912,440 | -2.04(-1.17%) |
Jan 11, 2019 | 173.83 | 175.07 | 173.31 | 174.66 | 1,376,653 | +0.00(+0.00%) |
Jan 10, 2019 | 172.23 | 174.79 | 171.47 | 174.66 | 609,599 | +1.17(+0.67%) |
Jan 09, 2019 | 172.81 | 174.31 | 172.14 | 173.49 | 524,319 | +1.54(+0.89%) |
Jan 08, 2019 | 171.01 | 172.06 | 168.77 | 171.95 | 1,643,699 | +2.62(+1.55%) |
Jan 07, 2019 | 165.86 | 170.24 | 165.42 | 169.33 | 959,151 | +3.93(+2.37%) |
Jan 04, 2019 | 160.89 | 166.10 | 160.83 | 165.41 | 730,361 | +6.56(+4.13%) |
Jan 03, 2019 | 161.74 | 162.19 | 158.52 | 158.85 | 605,315 | -4.13(-2.53%) |