Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 221.49 | 222.20 | 220.67 | 221.93 | 2,147,130 | +0.84(+0.38%) |
Mar 28, 2019 | 219.95 | 221.75 | 219.58 | 221.08 | 1,522,653 | +1.66(+0.76%) |
Mar 27, 2019 | 218.78 | 220.16 | 218.28 | 219.43 | 1,455,952 | +0.31(+0.14%) |
Mar 26, 2019 | 218.13 | 220.19 | 217.55 | 219.11 | 1,301,659 | +1.93(+0.89%) |
Mar 25, 2019 | 217.15 | 218.21 | 216.11 | 217.19 | 1,480,723 | -0.54(-0.25%) |
Mar 22, 2019 | 219.74 | 220.28 | 217.12 | 217.73 | 2,044,241 | -1.81(-0.83%) |
Mar 21, 2019 | 216.92 | 219.83 | 216.80 | 219.54 | 1,764,322 | +2.35(+1.08%) |
Mar 20, 2019 | 217.24 | 218.58 | 216.09 | 217.20 | 1,636,037 | -0.06(-0.03%) |
Mar 19, 2019 | 217.69 | 218.18 | 216.57 | 217.26 | 2,021,051 | +0.42(+0.19%) |
Mar 18, 2019 | 214.08 | 216.92 | 214.00 | 216.84 | 1,845,122 | +2.74(+1.28%) |
Mar 15, 2019 | 214.62 | 215.98 | 213.72 | 214.10 | 5,535,797 | -0.22(-0.10%) |
Mar 14, 2019 | 216.42 | 216.65 | 213.81 | 214.32 | 2,508,988 | -2.33(-1.07%) |
Mar 13, 2019 | 214.70 | 217.63 | 213.50 | 216.65 | 2,641,661 | +3.13(+1.47%) |
Mar 12, 2019 | 211.09 | 213.92 | 210.71 | 213.51 | 2,888,363 | +3.00(+1.42%) |
Mar 11, 2019 | 208.54 | 210.72 | 208.11 | 210.52 | 4,089,541 | +1.71(+0.82%) |
Mar 08, 2019 | 206.66 | 209.61 | 205.09 | 208.80 | 7,400,448 | +10.11(+5.09%) |
Mar 07, 2019 | 199.92 | 201.08 | 198.17 | 198.69 | 3,546,957 | -2.24(-1.11%) |
Mar 06, 2019 | 202.09 | 203.39 | 200.01 | 200.93 | 2,164,378 | -0.54(-0.27%) |
Mar 05, 2019 | 200.64 | 203.11 | 200.63 | 201.47 | 2,355,991 | +1.29(+0.65%) |
Mar 04, 2019 | 202.03 | 202.62 | 197.85 | 200.18 | 2,666,837 | -0.94(-0.47%) |
Mar 01, 2019 | 201.42 | 202.16 | 197.76 | 201.12 | 2,376,911 | +0.64(+0.32%) |
Feb 28, 2019 | 200.25 | 201.35 | 199.36 | 200.48 | 2,232,597 | +0.63(+0.32%) |
Feb 27, 2019 | 198.44 | 200.59 | 198.38 | 199.85 | 1,617,726 | +0.40(+0.20%) |
Feb 26, 2019 | 198.78 | 200.64 | 198.09 | 199.44 | 2,038,075 | +0.51(+0.26%) |
Feb 25, 2019 | 199.22 | 200.80 | 198.47 | 198.93 | 1,957,319 | +0.70(+0.35%) |
Feb 22, 2019 | 197.21 | 198.51 | 196.37 | 198.24 | 1,682,986 | +0.97(+0.49%) |
Feb 21, 2019 | 198.52 | 198.63 | 196.44 | 197.26 | 1,762,438 | -1.72(-0.87%) |
Feb 20, 2019 | 200.01 | 200.78 | 197.11 | 198.99 | 1,948,160 | -0.93(-0.46%) |
Feb 19, 2019 | 198.58 | 201.27 | 198.44 | 199.91 | 2,114,637 | +1.51(+0.76%) |
Feb 15, 2019 | 197.19 | 199.12 | 196.17 | 198.40 | 2,875,424 | +2.41(+1.23%) |
Feb 14, 2019 | 194.30 | 196.63 | 193.51 | 195.99 | 1,539,568 | +0.95(+0.49%) |
Feb 13, 2019 | 194.51 | 195.69 | 193.65 | 195.04 | 1,858,116 | +0.83(+0.42%) |
Feb 12, 2019 | 192.53 | 194.99 | 191.79 | 194.21 | 2,281,651 | +2.91(+1.52%) |
Feb 11, 2019 | 191.23 | 191.48 | 189.50 | 191.30 | 2,584,738 | +0.89(+0.47%) |
Feb 08, 2019 | 190.48 | 191.09 | 188.57 | 190.41 | 2,196,992 | -1.19(-0.62%) |
Feb 07, 2019 | 192.53 | 192.56 | 189.05 | 191.60 | 2,756,716 | -1.81(-0.94%) |
Feb 06, 2019 | 194.02 | 194.02 | 192.39 | 193.41 | 1,769,803 | -0.01(-0.01%) |
Feb 05, 2019 | 193.31 | 194.25 | 191.62 | 193.42 | 2,263,609 | +0.39(+0.20%) |
Feb 04, 2019 | 192.59 | 193.04 | 190.03 | 193.03 | 1,778,164 | +0.83(+0.43%) |
Feb 01, 2019 | 195.61 | 196.52 | 191.37 | 192.20 | 3,778,540 | -3.98(-2.03%) |
Jan 31, 2019 | 192.99 | 196.41 | 191.70 | 196.18 | 4,744,754 | +3.00(+1.55%) |
Jan 30, 2019 | 192.39 | 193.94 | 191.33 | 193.19 | 1,739,281 | +0.95(+0.49%) |
Jan 29, 2019 | 192.24 | 192.44 | 190.65 | 192.24 | 1,701,103 | -0.42(-0.22%) |
Jan 28, 2019 | 190.75 | 192.67 | 189.49 | 192.66 | 2,187,422 | +1.55(+0.81%) |
Jan 25, 2019 | 193.81 | 194.07 | 190.80 | 191.10 | 2,464,617 | -1.13(-0.59%) |
Jan 24, 2019 | 194.14 | 194.14 | 190.95 | 192.24 | 2,181,919 | -1.63(-0.84%) |
Jan 23, 2019 | 194.69 | 196.38 | 191.95 | 193.86 | 2,428,849 | -0.28(-0.15%) |
Jan 22, 2019 | 194.69 | 197.03 | 192.68 | 194.15 | 3,621,994 | -1.09(-0.56%) |
Jan 18, 2019 | 194.29 | 195.75 | 193.57 | 195.23 | 2,314,189 | +1.95(+1.01%) |
Jan 17, 2019 | 191.83 | 193.46 | 191.63 | 193.29 | 1,586,587 | +1.17(+0.61%) |
Jan 16, 2019 | 193.29 | 193.29 | 191.50 | 192.12 | 1,584,627 | -0.78(-0.40%) |
Jan 15, 2019 | 191.99 | 193.18 | 191.11 | 192.89 | 1,725,486 | +1.85(+0.97%) |
Jan 14, 2019 | 191.47 | 192.55 | 190.27 | 191.04 | 1,666,280 | -1.38(-0.72%) |
Jan 11, 2019 | 191.99 | 193.09 | 191.32 | 192.42 | 2,036,197 | -0.12(-0.06%) |
Jan 10, 2019 | 190.26 | 192.78 | 188.30 | 192.54 | 2,522,648 | +0.68(+0.35%) |
Jan 09, 2019 | 191.18 | 193.07 | 190.05 | 191.86 | 2,032,079 | +1.23(+0.65%) |
Jan 08, 2019 | 190.72 | 191.11 | 186.63 | 190.63 | 2,564,937 | +1.42(+0.75%) |
Jan 07, 2019 | 187.86 | 191.15 | 186.05 | 189.21 | 2,435,974 | +0.70(+0.37%) |
Jan 04, 2019 | 185.63 | 190.06 | 184.14 | 188.51 | 3,021,257 | +5.32(+2.90%) |
Jan 03, 2019 | 186.19 | 188.23 | 182.85 | 183.19 | 3,024,393 | -3.97(-2.12%) |