Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 191.65 | 192.18 | 191.00 | 192.11 | 431,527 | +1.93(+1.01%) |
Mar 28, 2019 | 189.90 | 190.98 | 188.95 | 190.18 | 455,617 | +0.79(+0.42%) |
Mar 27, 2019 | 190.91 | 191.51 | 187.55 | 189.39 | 566,961 | -1.20(-0.63%) |
Mar 26, 2019 | 190.99 | 192.28 | 189.54 | 190.59 | 474,495 | +1.10(+0.58%) |
Mar 25, 2019 | 189.70 | 190.61 | 188.15 | 189.49 | 565,943 | -0.78(-0.41%) |
Mar 22, 2019 | 194.10 | 194.91 | 190.19 | 190.26 | 1,028,167 | -4.96(-2.54%) |
Mar 21, 2019 | 190.42 | 195.57 | 190.42 | 195.22 | 497,332 | +4.75(+2.49%) |
Mar 20, 2019 | 190.93 | 191.99 | 189.21 | 190.47 | 756,999 | -0.58(-0.30%) |
Mar 19, 2019 | 191.42 | 191.86 | 190.33 | 191.06 | 562,855 | +0.46(+0.24%) |
Mar 18, 2019 | 190.13 | 191.19 | 189.38 | 190.60 | 594,356 | +0.73(+0.38%) |
Mar 15, 2019 | 188.32 | 190.68 | 188.25 | 189.87 | 496,195 | +2.11(+1.12%) |
Mar 14, 2019 | 187.80 | 188.31 | 187.22 | 187.76 | 386,188 | +0.37(+0.20%) |
Mar 13, 2019 | 187.10 | 188.52 | 186.71 | 187.39 | 681,107 | +1.16(+0.63%) |
Mar 12, 2019 | 185.74 | 186.90 | 185.14 | 186.23 | 1,394,432 | +0.92(+0.49%) |
Mar 11, 2019 | 182.03 | 185.43 | 182.03 | 185.31 | 591,566 | +3.98(+2.20%) |
Mar 08, 2019 | 179.03 | 181.40 | 178.65 | 181.33 | 473,988 | +0.02(+0.01%) |
Mar 07, 2019 | 182.40 | 182.62 | 180.68 | 181.31 | 543,069 | -1.59(-0.87%) |
Mar 06, 2019 | 184.09 | 184.11 | 182.65 | 182.90 | 334,886 | -1.19(-0.65%) |
Mar 05, 2019 | 184.67 | 184.70 | 183.51 | 184.09 | 376,425 | -0.62(-0.34%) |
Mar 04, 2019 | 186.56 | 186.79 | 182.58 | 184.71 | 590,656 | -1.07(-0.58%) |
Mar 01, 2019 | 186.03 | 186.16 | 184.24 | 185.78 | 430,098 | +1.18(+0.64%) |
Feb 28, 2019 | 184.54 | 185.28 | 184.07 | 184.59 | 286,363 | -0.59(-0.32%) |
Feb 27, 2019 | 184.53 | 185.30 | 183.27 | 185.19 | 419,582 | +0.00(+0.00%) |
Feb 26, 2019 | 184.35 | 185.68 | 184.26 | 185.19 | 758,482 | +0.30(+0.16%) |
Feb 25, 2019 | 185.53 | 186.15 | 184.78 | 184.89 | 973,142 | +0.86(+0.47%) |
Feb 22, 2019 | 182.39 | 184.03 | 182.35 | 184.03 | 405,482 | +2.43(+1.34%) |
Feb 21, 2019 | 181.26 | 182.25 | 180.51 | 181.61 | 357,549 | -0.04(-0.02%) |
Feb 20, 2019 | 181.54 | 182.32 | 180.74 | 181.64 | 1,121,297 | +0.26(+0.14%) |
Feb 19, 2019 | 180.83 | 181.91 | 180.61 | 181.39 | 685,925 | +0.14(+0.08%) |
Feb 15, 2019 | 181.32 | 181.39 | 180.20 | 181.24 | 408,101 | +1.38(+0.76%) |
Feb 14, 2019 | 178.90 | 180.48 | 178.64 | 179.87 | 424,149 | +0.42(+0.23%) |
Feb 13, 2019 | 180.02 | 180.60 | 179.23 | 179.45 | 430,681 | +0.28(+0.15%) |
Feb 12, 2019 | 177.97 | 179.32 | 177.80 | 179.17 | 607,504 | +2.40(+1.36%) |
Feb 11, 2019 | 177.40 | 178.20 | 176.37 | 176.78 | 398,668 | +0.09(+0.05%) |
Feb 08, 2019 | 174.03 | 176.68 | 173.92 | 176.68 | 472,836 | +1.14(+0.65%) |
Feb 07, 2019 | 176.35 | 177.04 | 174.40 | 175.54 | 539,024 | -2.41(-1.35%) |
Feb 06, 2019 | 177.53 | 178.39 | 176.78 | 177.95 | 431,412 | +0.62(+0.35%) |
Feb 05, 2019 | 176.33 | 177.71 | 176.23 | 177.33 | 557,531 | +1.45(+0.83%) |
Feb 04, 2019 | 173.41 | 175.88 | 173.36 | 175.88 | 457,525 | +2.72(+1.57%) |
Feb 01, 2019 | 172.19 | 173.88 | 171.99 | 173.16 | 540,084 | +1.17(+0.68%) |
Jan 31, 2019 | 171.07 | 172.94 | 170.63 | 171.99 | 671,055 | +0.35(+0.21%) |
Jan 30, 2019 | 169.36 | 172.09 | 168.46 | 171.64 | 892,283 | +4.79(+2.87%) |
Jan 29, 2019 | 168.75 | 168.85 | 166.52 | 166.85 | 560,501 | -1.69(-1.00%) |
Jan 28, 2019 | 168.31 | 168.59 | 167.16 | 168.54 | 591,116 | -2.13(-1.25%) |
Jan 25, 2019 | 169.31 | 171.08 | 168.77 | 170.66 | 663,164 | +2.61(+1.55%) |
Jan 24, 2019 | 166.91 | 168.47 | 166.91 | 168.06 | 609,185 | +1.71(+1.03%) |
Jan 23, 2019 | 166.61 | 167.88 | 164.61 | 166.35 | 525,264 | +0.39(+0.24%) |
Jan 22, 2019 | 167.50 | 167.74 | 164.68 | 165.96 | 1,088,901 | -2.78(-1.65%) |
Jan 18, 2019 | 167.71 | 169.17 | 166.75 | 168.74 | 658,031 | +2.47(+1.49%) |
Jan 17, 2019 | 164.40 | 167.11 | 164.11 | 166.26 | 610,248 | +1.26(+0.76%) |
Jan 16, 2019 | 165.10 | 166.07 | 164.49 | 165.00 | 3,819,718 | +0.17(+0.10%) |
Jan 15, 2019 | 162.74 | 165.12 | 162.72 | 164.83 | 457,234 | +2.40(+1.48%) |
Jan 14, 2019 | 162.54 | 162.97 | 161.87 | 162.44 | 576,975 | -1.62(-0.99%) |
Jan 11, 2019 | 163.32 | 164.20 | 163.00 | 164.06 | 409,882 | -0.10(-0.06%) |
Jan 10, 2019 | 162.29 | 164.25 | 161.47 | 164.16 | 421,942 | +0.76(+0.47%) |
Jan 09, 2019 | 162.21 | 164.23 | 162.03 | 163.39 | 834,059 | +2.01(+1.25%) |
Jan 08, 2019 | 161.41 | 162.00 | 159.37 | 161.38 | 4,458,089 | +1.54(+0.96%) |
Jan 07, 2019 | 158.35 | 160.89 | 158.00 | 159.84 | 1,160,641 | +1.77(+1.12%) |
Jan 04, 2019 | 154.22 | 158.81 | 153.77 | 158.07 | 766,551 | +6.59(+4.35%) |
Jan 03, 2019 | 155.36 | 155.63 | 151.31 | 151.49 | 738,537 | -7.88(-4.94%) |