Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 201.65 | 201.89 | 200.74 | 201.85 | 23,394 | +1.66(+0.83%) |
Mar 28, 2019 | 199.82 | 200.71 | 199.00 | 200.20 | 32,889 | +0.71(+0.36%) |
Mar 27, 2019 | 201.49 | 201.49 | 197.69 | 199.49 | 31,878 | -1.55(-0.77%) |
Mar 26, 2019 | 201.75 | 202.77 | 200.18 | 201.03 | 37,034 | +0.89(+0.45%) |
Mar 25, 2019 | 199.81 | 200.76 | 198.61 | 200.14 | 38,820 | -0.39(-0.19%) |
Mar 22, 2019 | 204.63 | 205.18 | 200.49 | 200.53 | 40,658 | -5.24(-2.55%) |
Mar 21, 2019 | 201.40 | 205.96 | 201.11 | 205.77 | 42,605 | +4.13(+2.05%) |
Mar 20, 2019 | 201.00 | 202.64 | 199.87 | 201.64 | 27,549 | +0.67(+0.33%) |
Mar 19, 2019 | 200.99 | 201.91 | 200.23 | 200.97 | 32,954 | +0.92(+0.46%) |
Mar 18, 2019 | 199.71 | 200.82 | 199.10 | 200.06 | 38,473 | +0.51(+0.25%) |
Mar 15, 2019 | 198.50 | 200.40 | 198.50 | 199.55 | 66,799 | +1.49(+0.75%) |
Mar 14, 2019 | 198.31 | 198.79 | 197.96 | 198.05 | 19,234 | -0.22(-0.11%) |
Mar 13, 2019 | 197.92 | 199.36 | 197.92 | 198.28 | 36,817 | +1.27(+0.65%) |
Mar 12, 2019 | 196.43 | 197.59 | 196.01 | 197.00 | 33,147 | +0.97(+0.49%) |
Mar 11, 2019 | 192.68 | 196.11 | 192.68 | 196.04 | 39,664 | +4.22(+2.20%) |
Mar 08, 2019 | 189.51 | 191.81 | 188.98 | 191.81 | 30,689 | -0.08(-0.04%) |
Mar 07, 2019 | 193.59 | 193.59 | 191.32 | 191.89 | 90,060 | -2.21(-1.14%) |
Mar 06, 2019 | 195.22 | 195.37 | 193.88 | 194.10 | 24,330 | -1.16(-0.60%) |
Mar 05, 2019 | 195.16 | 195.80 | 194.09 | 195.26 | 24,154 | +0.17(+0.09%) |
Mar 04, 2019 | 196.62 | 197.03 | 192.84 | 195.10 | 36,971 | -0.52(-0.26%) |
Mar 01, 2019 | 195.51 | 195.88 | 194.00 | 195.62 | 24,755 | +1.67(+0.86%) |
Feb 28, 2019 | 193.87 | 194.70 | 193.50 | 193.94 | 37,719 | -0.85(-0.44%) |
Feb 27, 2019 | 194.21 | 195.02 | 192.82 | 194.80 | 28,318 | -0.10(-0.05%) |
Feb 26, 2019 | 194.00 | 195.33 | 194.00 | 194.89 | 32,121 | +0.34(+0.18%) |
Feb 25, 2019 | 195.24 | 195.84 | 194.46 | 194.55 | 46,821 | +0.84(+0.43%) |
Feb 22, 2019 | 192.15 | 193.75 | 192.15 | 193.71 | 24,551 | +2.55(+1.34%) |
Feb 21, 2019 | 191.50 | 191.92 | 190.30 | 191.16 | 53,795 | -0.70(-0.37%) |
Feb 20, 2019 | 192.29 | 192.87 | 190.87 | 191.86 | 43,655 | -0.15(-0.08%) |
Feb 19, 2019 | 191.03 | 192.58 | 191.03 | 192.01 | 32,260 | +0.35(+0.18%) |
Feb 15, 2019 | 192.33 | 192.33 | 190.87 | 191.66 | 35,701 | +0.77(+0.40%) |
Feb 14, 2019 | 189.88 | 191.47 | 189.82 | 190.89 | 24,739 | +0.37(+0.20%) |
Feb 13, 2019 | 191.21 | 191.67 | 190.51 | 190.51 | 45,641 | +0.10(+0.05%) |
Feb 12, 2019 | 188.92 | 190.61 | 188.89 | 190.42 | 62,677 | +2.85(+1.52%) |
Feb 11, 2019 | 188.16 | 188.40 | 187.21 | 187.56 | 30,239 | +0.33(+0.18%) |
Feb 08, 2019 | 184.93 | 187.37 | 184.84 | 187.23 | 33,144 | +0.73(+0.39%) |
Feb 07, 2019 | 187.52 | 188.13 | 185.45 | 186.50 | 29,712 | -2.86(-1.51%) |
Feb 06, 2019 | 189.89 | 190.27 | 188.42 | 189.36 | 59,776 | -0.46(-0.24%) |
Feb 05, 2019 | 188.29 | 190.00 | 188.29 | 189.82 | 49,509 | +2.03(+1.08%) |
Feb 04, 2019 | 185.28 | 187.88 | 185.28 | 187.79 | 31,845 | +2.60(+1.40%) |
Feb 01, 2019 | 184.70 | 186.34 | 184.70 | 185.19 | 39,793 | -0.08(-0.05%) |
Jan 31, 2019 | 183.81 | 186.10 | 183.81 | 185.28 | 37,334 | +2.37(+1.29%) |
Jan 30, 2019 | 180.28 | 183.19 | 179.63 | 182.91 | 37,299 | +5.18(+2.92%) |
Jan 29, 2019 | 180.24 | 180.24 | 177.48 | 177.73 | 26,133 | -2.11(-1.17%) |
Jan 28, 2019 | 179.79 | 179.93 | 178.59 | 179.84 | 30,040 | -2.46(-1.35%) |
Jan 25, 2019 | 180.85 | 182.68 | 180.47 | 182.29 | 36,929 | +2.83(+1.57%) |
Jan 24, 2019 | 178.08 | 179.87 | 178.08 | 179.47 | 44,229 | +1.84(+1.03%) |
Jan 23, 2019 | 178.51 | 179.31 | 175.97 | 177.63 | 30,624 | +0.24(+0.14%) |
Jan 22, 2019 | 179.66 | 179.74 | 176.12 | 177.39 | 64,670 | -3.59(-1.98%) |
Jan 18, 2019 | 180.25 | 181.92 | 179.37 | 180.97 | 46,033 | +2.26(+1.27%) |
Jan 17, 2019 | 176.84 | 179.66 | 176.84 | 178.71 | 102,435 | +1.16(+0.66%) |
Jan 16, 2019 | 177.83 | 178.89 | 177.27 | 177.55 | 38,929 | +0.12(+0.07%) |
Jan 15, 2019 | 174.94 | 177.68 | 174.94 | 177.43 | 38,743 | +3.29(+1.89%) |
Jan 14, 2019 | 174.07 | 174.85 | 173.43 | 174.14 | 26,326 | -1.57(-0.90%) |
Jan 11, 2019 | 175.17 | 176.07 | 174.90 | 175.71 | 25,165 | -0.48(-0.27%) |
Jan 10, 2019 | 174.12 | 176.24 | 173.29 | 176.19 | 44,954 | +0.81(+0.46%) |
Jan 09, 2019 | 174.52 | 175.99 | 174.20 | 175.38 | 54,203 | +1.57(+0.91%) |
Jan 08, 2019 | 173.61 | 174.19 | 171.32 | 173.81 | 60,362 | +2.07(+1.21%) |
Jan 07, 2019 | 169.81 | 172.65 | 169.78 | 171.74 | 85,030 | +2.20(+1.30%) |
Jan 04, 2019 | 164.77 | 170.18 | 164.77 | 169.54 | 70,891 | +7.73(+4.78%) |
Jan 03, 2019 | 165.98 | 166.24 | 161.80 | 161.80 | 75,187 | -7.21(-4.27%) |