Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 191.89 | 194.21 | 190.77 | 192.85 | 1,081,300 | +2.65(+1.39%) |
Mar 28, 2019 | 190.07 | 192.45 | 188.76 | 190.20 | 838,230 | +0.52(+0.27%) |
Mar 27, 2019 | 192.00 | 192.77 | 185.43 | 189.68 | 1,265,020 | -2.96(-1.54%) |
Mar 26, 2019 | 192.19 | 194.37 | 190.91 | 192.64 | 920,707 | +1.94(+1.02%) |
Mar 25, 2019 | 190.62 | 191.71 | 188.15 | 190.70 | 1,109,016 | -0.38(-0.20%) |
Mar 22, 2019 | 196.25 | 196.95 | 190.71 | 191.08 | 1,367,400 | -6.50(-3.29%) |
Mar 21, 2019 | 191.61 | 197.86 | 191.01 | 197.58 | 1,032,760 | +4.87(+2.53%) |
Mar 20, 2019 | 192.00 | 195.22 | 189.74 | 192.71 | 1,288,847 | +1.18(+0.62%) |
Mar 19, 2019 | 188.61 | 192.08 | 186.81 | 191.53 | 2,239,270 | +4.02(+2.14%) |
Mar 18, 2019 | 186.36 | 190.40 | 185.88 | 187.51 | 1,720,671 | +0.82(+0.44%) |
Mar 15, 2019 | 185.27 | 187.77 | 184.17 | 186.69 | 2,630,100 | -0.35(-0.19%) |
Mar 14, 2019 | 185.96 | 188.79 | 184.80 | 187.04 | 1,644,738 | +0.88(+0.47%) |
Mar 13, 2019 | 188.50 | 190.74 | 186.12 | 186.16 | 1,819,565 | -1.18(-0.63%) |
Mar 12, 2019 | 186.54 | 188.85 | 184.74 | 187.34 | 1,680,685 | +1.84(+0.99%) |
Mar 11, 2019 | 182.24 | 186.25 | 181.99 | 185.50 | 1,987,070 | +3.89(+2.14%) |
Mar 08, 2019 | 178.42 | 181.82 | 176.47 | 181.61 | 1,616,600 | -0.14(-0.08%) |
Mar 07, 2019 | 181.26 | 184.95 | 180.21 | 181.75 | 1,867,230 | -0.68(-0.37%) |
Mar 06, 2019 | 182.85 | 183.99 | 179.78 | 182.43 | 1,437,992 | +0.47(+0.26%) |
Mar 05, 2019 | 180.33 | 183.23 | 178.36 | 181.96 | 3,365,592 | +2.74(+1.53%) |
Mar 04, 2019 | 189.35 | 190.30 | 175.51 | 179.22 | 6,069,256 | -9.92(-5.24%) |
Mar 01, 2019 | 199.85 | 200.00 | 187.13 | 189.14 | 5,545,200 | -8.79(-4.44%) |
Feb 28, 2019 | 197.51 | 199.45 | 195.71 | 197.93 | 2,926,561 | +0.48(+0.24%) |
Feb 27, 2019 | 196.01 | 198.14 | 193.85 | 197.45 | 1,486,056 | +2.33(+1.19%) |
Feb 26, 2019 | 195.39 | 197.79 | 194.43 | 195.12 | 2,053,352 | -1.11(-0.57%) |
Feb 25, 2019 | 196.14 | 198.97 | 195.20 | 196.23 | 1,837,452 | +1.53(+0.79%) |
Feb 22, 2019 | 190.44 | 194.81 | 190.28 | 194.70 | 1,305,000 | +5.23(+2.76%) |
Feb 21, 2019 | 188.42 | 190.68 | 187.22 | 189.47 | 1,335,587 | +0.82(+0.43%) |
Feb 20, 2019 | 192.49 | 193.73 | 187.18 | 188.65 | 1,845,941 | -4.09(-2.12%) |
Feb 19, 2019 | 190.19 | 192.92 | 190.01 | 192.74 | 1,347,200 | +1.95(+1.02%) |
Feb 15, 2019 | 193.00 | 193.37 | 187.91 | 190.79 | 1,717,000 | +2.25(+1.19%) |
Feb 14, 2019 | 186.98 | 189.80 | 186.98 | 188.54 | 1,385,392 | +0.79(+0.42%) |
Feb 13, 2019 | 190.17 | 191.08 | 186.26 | 187.75 | 1,664,778 | -1.77(-0.93%) |
Feb 12, 2019 | 192.89 | 193.08 | 188.81 | 189.52 | 2,097,781 | -0.78(-0.41%) |
Feb 11, 2019 | 192.66 | 192.90 | 188.39 | 190.30 | 1,611,768 | +0.89(+0.47%) |
Feb 08, 2019 | 184.98 | 189.97 | 184.79 | 189.41 | 1,570,200 | +2.80(+1.50%) |
Feb 07, 2019 | 186.26 | 187.34 | 183.15 | 186.61 | 1,341,857 | -1.87(-0.99%) |
Feb 06, 2019 | 188.60 | 189.57 | 184.69 | 188.48 | 1,188,189 | -0.81(-0.43%) |
Feb 05, 2019 | 188.21 | 190.35 | 187.50 | 189.29 | 1,926,870 | +2.51(+1.34%) |
Feb 04, 2019 | 186.05 | 189.19 | 185.00 | 186.78 | 1,795,886 | +0.72(+0.39%) |
Feb 01, 2019 | 180.67 | 186.95 | 180.33 | 186.06 | 2,477,700 | +4.53(+2.50%) |
Jan 31, 2019 | 180.50 | 184.98 | 179.29 | 181.53 | 3,164,229 | +8.91(+5.16%) |
Jan 30, 2019 | 168.40 | 172.66 | 167.36 | 172.62 | 1,861,752 | +5.93(+3.56%) |
Jan 29, 2019 | 172.89 | 173.50 | 164.48 | 166.69 | 2,641,137 | -5.81(-3.37%) |
Jan 28, 2019 | 174.48 | 174.98 | 170.67 | 172.50 | 1,038,102 | -3.08(-1.75%) |
Jan 25, 2019 | 173.11 | 176.12 | 171.64 | 175.58 | 1,386,100 | +4.38(+2.56%) |
Jan 24, 2019 | 172.00 | 173.68 | 170.20 | 171.20 | 1,216,694 | -0.46(-0.27%) |
Jan 23, 2019 | 171.14 | 176.14 | 170.52 | 171.66 | 2,004,596 | +0.89(+0.52%) |
Jan 22, 2019 | 170.24 | 172.44 | 169.06 | 170.77 | 1,613,981 | -1.31(-0.76%) |
Jan 18, 2019 | 168.50 | 172.14 | 166.96 | 172.08 | 2,173,000 | +5.50(+3.30%) |
Jan 17, 2019 | 163.89 | 168.48 | 163.60 | 166.58 | 1,572,095 | +1.24(+0.75%) |
Jan 16, 2019 | 163.86 | 165.56 | 162.13 | 165.34 | 2,414,039 | +0.87(+0.53%) |
Jan 15, 2019 | 164.39 | 166.52 | 163.70 | 164.47 | 3,008,085 | +1.14(+0.70%) |
Jan 14, 2019 | 165.39 | 166.93 | 163.14 | 163.33 | 1,814,956 | -4.13(-2.47%) |
Jan 11, 2019 | 167.17 | 169.51 | 166.26 | 167.46 | 1,422,400 | -0.50(-0.30%) |
Jan 10, 2019 | 165.01 | 168.10 | 164.02 | 167.96 | 1,768,262 | +1.78(+1.07%) |
Jan 09, 2019 | 168.00 | 169.08 | 165.43 | 166.18 | 2,470,286 | -0.77(-0.46%) |
Jan 08, 2019 | 165.12 | 167.00 | 161.14 | 166.95 | 2,146,590 | +3.45(+2.11%) |
Jan 07, 2019 | 164.11 | 166.94 | 162.77 | 163.50 | 3,294,270 | +0.15(+0.09%) |
Jan 04, 2019 | 157.76 | 165.00 | 155.58 | 163.35 | 3,077,700 | +9.33(+6.06%) |
Jan 03, 2019 | 156.60 | 158.80 | 152.32 | 154.02 | 1,828,812 | -5.72(-3.58%) |