Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 201.63 | 201.88 | 200.72 | 201.84 | 23,395 | +1.66(+0.83%) |
Mar 28, 2019 | 199.81 | 200.70 | 198.99 | 200.19 | 32,891 | +0.71(+0.36%) |
Mar 27, 2019 | 201.48 | 201.48 | 197.68 | 199.47 | 31,880 | -1.55(-0.77%) |
Mar 26, 2019 | 201.73 | 202.76 | 200.17 | 201.02 | 37,036 | +0.89(+0.45%) |
Mar 25, 2019 | 199.79 | 200.75 | 198.60 | 200.13 | 38,822 | -0.39(-0.20%) |
Mar 22, 2019 | 204.62 | 205.17 | 200.48 | 200.52 | 40,661 | -5.24(-2.54%) |
Mar 21, 2019 | 201.39 | 205.94 | 201.10 | 205.76 | 42,607 | +4.13(+2.05%) |
Mar 20, 2019 | 200.99 | 202.62 | 199.85 | 201.63 | 27,551 | +0.66(+0.33%) |
Mar 19, 2019 | 200.98 | 201.90 | 200.22 | 200.96 | 32,957 | +0.92(+0.46%) |
Mar 18, 2019 | 199.70 | 200.81 | 199.08 | 200.04 | 38,476 | +0.51(+0.25%) |
Mar 15, 2019 | 198.49 | 200.38 | 198.49 | 199.53 | 66,804 | +1.49(+0.75%) |
Mar 14, 2019 | 198.30 | 198.78 | 197.95 | 198.04 | 19,236 | -0.22(-0.11%) |
Mar 13, 2019 | 197.91 | 199.35 | 197.91 | 198.26 | 36,820 | +1.27(+0.64%) |
Mar 12, 2019 | 196.42 | 197.58 | 196.00 | 196.99 | 33,149 | +0.97(+0.49%) |
Mar 11, 2019 | 192.66 | 196.09 | 192.66 | 196.03 | 39,667 | +4.22(+2.20%) |
Mar 08, 2019 | 189.50 | 191.80 | 188.97 | 191.80 | 30,691 | -0.08(-0.04%) |
Mar 07, 2019 | 193.58 | 193.58 | 191.30 | 191.88 | 90,065 | -2.21(-1.14%) |
Mar 06, 2019 | 195.20 | 195.36 | 193.86 | 194.09 | 24,331 | -1.16(-0.60%) |
Mar 05, 2019 | 195.15 | 195.79 | 194.08 | 195.25 | 24,155 | +0.17(+0.09%) |
Mar 04, 2019 | 196.61 | 197.01 | 192.83 | 195.09 | 36,973 | -0.52(-0.26%) |
Mar 01, 2019 | 195.50 | 195.87 | 193.99 | 195.60 | 24,757 | +1.67(+0.86%) |
Feb 28, 2019 | 193.85 | 194.69 | 193.49 | 193.93 | 37,722 | -0.85(-0.44%) |
Feb 27, 2019 | 194.20 | 195.00 | 192.81 | 194.78 | 28,320 | -0.10(-0.05%) |
Feb 26, 2019 | 193.99 | 195.32 | 193.99 | 194.88 | 32,123 | +0.34(+0.18%) |
Feb 25, 2019 | 195.22 | 195.83 | 194.45 | 194.54 | 46,824 | +0.84(+0.43%) |
Feb 22, 2019 | 192.13 | 193.74 | 192.13 | 193.70 | 24,552 | +2.55(+1.33%) |
Feb 21, 2019 | 191.49 | 191.91 | 190.29 | 191.15 | 53,799 | -0.70(-0.37%) |
Feb 20, 2019 | 192.28 | 192.86 | 190.85 | 191.85 | 43,657 | -0.15(-0.08%) |
Feb 19, 2019 | 191.02 | 192.57 | 191.02 | 192.00 | 32,262 | +0.35(+0.18%) |
Feb 15, 2019 | 192.32 | 192.32 | 190.85 | 191.65 | 35,703 | +0.77(+0.40%) |
Feb 14, 2019 | 189.87 | 191.46 | 189.81 | 190.87 | 24,741 | +0.37(+0.19%) |
Feb 13, 2019 | 191.20 | 191.66 | 190.50 | 190.50 | 45,644 | +0.10(+0.05%) |
Feb 12, 2019 | 188.91 | 190.60 | 188.88 | 190.40 | 62,681 | +2.85(+1.52%) |
Feb 11, 2019 | 188.15 | 188.39 | 187.20 | 187.55 | 30,241 | +0.33(+0.18%) |
Feb 08, 2019 | 184.92 | 187.35 | 184.83 | 187.22 | 33,146 | +0.73(+0.39%) |
Feb 07, 2019 | 187.51 | 188.12 | 185.44 | 186.49 | 29,714 | -2.86(-1.51%) |
Feb 06, 2019 | 189.88 | 190.26 | 188.41 | 189.35 | 59,779 | -0.46(-0.24%) |
Feb 05, 2019 | 188.28 | 189.99 | 188.28 | 189.81 | 49,512 | +2.03(+1.08%) |
Feb 04, 2019 | 185.27 | 187.87 | 185.27 | 187.78 | 31,847 | +2.60(+1.40%) |
Feb 01, 2019 | 184.69 | 186.33 | 184.69 | 185.18 | 39,796 | -0.08(-0.04%) |
Jan 31, 2019 | 183.80 | 186.08 | 183.80 | 185.26 | 37,336 | +2.37(+1.29%) |
Jan 30, 2019 | 180.27 | 183.18 | 179.62 | 182.90 | 37,301 | +5.18(+2.91%) |
Jan 29, 2019 | 180.23 | 180.23 | 177.47 | 177.72 | 26,135 | -2.11(-1.17%) |
Jan 28, 2019 | 179.78 | 179.91 | 178.58 | 179.83 | 30,042 | -2.46(-1.35%) |
Jan 25, 2019 | 180.84 | 182.67 | 180.45 | 182.28 | 36,931 | +2.83(+1.57%) |
Jan 24, 2019 | 178.07 | 179.86 | 178.07 | 179.46 | 44,231 | +1.84(+1.03%) |
Jan 23, 2019 | 178.50 | 179.30 | 175.96 | 177.62 | 30,626 | +0.25(+0.14%) |
Jan 22, 2019 | 179.65 | 179.73 | 176.10 | 177.37 | 64,674 | -3.59(-1.98%) |
Jan 18, 2019 | 180.24 | 181.91 | 179.36 | 180.96 | 46,036 | +2.26(+1.27%) |
Jan 17, 2019 | 176.83 | 179.65 | 176.83 | 178.70 | 102,442 | +1.17(+0.66%) |
Jan 16, 2019 | 177.81 | 178.88 | 177.26 | 177.53 | 38,931 | +0.12(+0.07%) |
Jan 15, 2019 | 174.93 | 177.67 | 174.93 | 177.41 | 38,746 | +3.28(+1.89%) |
Jan 14, 2019 | 174.06 | 174.84 | 173.42 | 174.13 | 26,327 | -1.57(-0.90%) |
Jan 11, 2019 | 175.16 | 176.06 | 174.89 | 175.70 | 25,166 | -0.48(-0.27%) |
Jan 10, 2019 | 174.11 | 176.23 | 173.28 | 176.18 | 44,957 | +0.81(+0.46%) |
Jan 09, 2019 | 174.51 | 175.98 | 174.19 | 175.37 | 54,206 | +1.57(+0.91%) |
Jan 08, 2019 | 173.60 | 174.18 | 171.31 | 173.80 | 60,366 | +2.07(+1.21%) |
Jan 07, 2019 | 169.80 | 172.64 | 169.77 | 171.72 | 85,035 | +2.20(+1.30%) |
Jan 04, 2019 | 164.75 | 170.16 | 164.75 | 169.53 | 70,896 | +7.73(+4.78%) |
Jan 03, 2019 | 165.97 | 166.23 | 161.79 | 161.79 | 75,191 | -7.21(-4.27%) |