Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 221.13 | 221.85 | 220.32 | 221.57 | 2,150,576 | +0.84(+0.38%) |
Mar 28, 2019 | 219.59 | 221.40 | 219.23 | 220.73 | 1,525,097 | +1.66(+0.76%) |
Mar 27, 2019 | 218.43 | 219.81 | 217.93 | 219.07 | 1,458,289 | +0.31(+0.14%) |
Mar 26, 2019 | 217.78 | 219.84 | 217.20 | 218.76 | 1,303,748 | +1.92(+0.89%) |
Mar 25, 2019 | 216.80 | 217.86 | 215.76 | 216.84 | 1,483,100 | -0.54(-0.25%) |
Mar 22, 2019 | 219.38 | 219.93 | 216.78 | 217.38 | 2,047,523 | -1.81(-0.83%) |
Mar 21, 2019 | 216.58 | 219.48 | 216.46 | 219.19 | 1,767,154 | +2.34(+1.08%) |
Mar 20, 2019 | 216.90 | 218.23 | 215.74 | 216.85 | 1,638,663 | -0.06(-0.03%) |
Mar 19, 2019 | 217.34 | 217.83 | 216.22 | 216.91 | 2,024,294 | +0.42(+0.19%) |
Mar 18, 2019 | 213.74 | 216.58 | 213.66 | 216.49 | 1,848,084 | +2.74(+1.28%) |
Mar 15, 2019 | 214.28 | 215.63 | 213.37 | 213.76 | 5,544,682 | -0.22(-0.10%) |
Mar 14, 2019 | 216.07 | 216.30 | 213.46 | 213.98 | 2,513,015 | -2.32(-1.07%) |
Mar 13, 2019 | 214.35 | 217.28 | 213.16 | 216.30 | 2,645,901 | +3.13(+1.47%) |
Mar 12, 2019 | 210.76 | 213.57 | 210.37 | 213.17 | 2,892,999 | +2.99(+1.42%) |
Mar 11, 2019 | 208.20 | 210.38 | 207.77 | 210.18 | 4,096,105 | +1.71(+0.82%) |
Mar 08, 2019 | 206.33 | 209.27 | 204.76 | 208.47 | 7,412,326 | +10.09(+5.09%) |
Mar 07, 2019 | 199.60 | 200.75 | 197.85 | 198.38 | 3,552,650 | -2.23(-1.11%) |
Mar 06, 2019 | 201.77 | 203.06 | 199.69 | 200.61 | 2,167,852 | -0.54(-0.27%) |
Mar 05, 2019 | 200.31 | 202.79 | 200.31 | 201.15 | 2,359,772 | +1.29(+0.65%) |
Mar 04, 2019 | 201.71 | 202.30 | 197.53 | 199.86 | 2,671,118 | -0.94(-0.47%) |
Mar 01, 2019 | 201.09 | 201.83 | 197.44 | 200.80 | 2,380,726 | +0.64(+0.32%) |
Feb 28, 2019 | 199.93 | 201.03 | 199.04 | 200.16 | 2,236,181 | +0.63(+0.32%) |
Feb 27, 2019 | 198.12 | 200.27 | 198.06 | 199.53 | 1,620,323 | +0.40(+0.20%) |
Feb 26, 2019 | 198.47 | 200.31 | 197.77 | 199.13 | 2,041,346 | +0.51(+0.26%) |
Feb 25, 2019 | 198.91 | 200.48 | 198.16 | 198.61 | 1,960,460 | +0.69(+0.35%) |
Feb 22, 2019 | 196.89 | 198.19 | 196.05 | 197.92 | 1,685,687 | +0.97(+0.49%) |
Feb 21, 2019 | 198.20 | 198.31 | 196.12 | 196.95 | 1,765,267 | -1.72(-0.87%) |
Feb 20, 2019 | 199.69 | 200.46 | 196.79 | 198.67 | 1,951,287 | -0.92(-0.46%) |
Feb 19, 2019 | 198.26 | 200.95 | 198.12 | 199.59 | 2,118,031 | +1.51(+0.76%) |
Feb 15, 2019 | 196.87 | 198.80 | 195.86 | 198.08 | 2,880,039 | +2.41(+1.23%) |
Feb 14, 2019 | 193.99 | 196.32 | 193.21 | 195.68 | 1,542,039 | +0.95(+0.49%) |
Feb 13, 2019 | 194.20 | 195.37 | 193.34 | 194.72 | 1,861,098 | +0.82(+0.42%) |
Feb 12, 2019 | 192.22 | 194.68 | 191.48 | 193.90 | 2,285,313 | +2.91(+1.52%) |
Feb 11, 2019 | 190.93 | 191.17 | 189.20 | 190.99 | 2,588,887 | +0.89(+0.47%) |
Feb 08, 2019 | 190.18 | 190.78 | 188.27 | 190.10 | 2,200,519 | -1.19(-0.62%) |
Feb 07, 2019 | 192.23 | 192.25 | 188.75 | 191.29 | 2,761,141 | -1.81(-0.94%) |
Feb 06, 2019 | 193.71 | 193.71 | 192.08 | 193.10 | 1,772,644 | -0.01(-0.01%) |
Feb 05, 2019 | 193.00 | 193.94 | 191.32 | 193.11 | 2,267,242 | +0.39(+0.20%) |
Feb 04, 2019 | 192.28 | 192.73 | 189.73 | 192.72 | 1,781,018 | +0.83(+0.43%) |
Feb 01, 2019 | 195.29 | 196.21 | 191.06 | 191.89 | 3,784,605 | -3.98(-2.03%) |
Jan 31, 2019 | 192.69 | 196.10 | 191.39 | 195.87 | 4,752,369 | +2.99(+1.55%) |
Jan 30, 2019 | 192.08 | 193.62 | 191.02 | 192.88 | 1,742,073 | +0.95(+0.49%) |
Jan 29, 2019 | 191.94 | 192.14 | 190.34 | 191.93 | 1,703,833 | -0.42(-0.22%) |
Jan 28, 2019 | 190.44 | 192.37 | 189.19 | 192.35 | 2,190,933 | +1.55(+0.81%) |
Jan 25, 2019 | 193.50 | 193.76 | 190.49 | 190.80 | 2,468,573 | -1.13(-0.59%) |
Jan 24, 2019 | 193.82 | 193.82 | 190.64 | 191.93 | 2,185,421 | -1.62(-0.84%) |
Jan 23, 2019 | 194.38 | 196.07 | 191.64 | 193.55 | 2,432,747 | -0.28(-0.15%) |
Jan 22, 2019 | 194.38 | 196.71 | 192.37 | 193.84 | 3,627,807 | -1.09(-0.56%) |
Jan 18, 2019 | 193.98 | 195.44 | 193.26 | 194.92 | 2,317,903 | +1.94(+1.01%) |
Jan 17, 2019 | 191.53 | 193.15 | 191.32 | 192.98 | 1,589,134 | +1.17(+0.61%) |
Jan 16, 2019 | 192.98 | 192.98 | 191.19 | 191.81 | 1,587,170 | -0.78(-0.40%) |
Jan 15, 2019 | 191.68 | 192.87 | 190.81 | 192.58 | 1,728,255 | +1.85(+0.97%) |
Jan 14, 2019 | 191.16 | 192.24 | 189.97 | 190.73 | 1,668,955 | -1.38(-0.72%) |
Jan 11, 2019 | 191.68 | 192.78 | 191.01 | 192.11 | 2,039,465 | -0.12(-0.06%) |
Jan 10, 2019 | 189.96 | 192.47 | 187.99 | 192.23 | 2,526,697 | +0.68(+0.35%) |
Jan 09, 2019 | 190.87 | 192.76 | 189.75 | 191.55 | 2,035,341 | +1.23(+0.65%) |
Jan 08, 2019 | 190.41 | 190.81 | 186.33 | 190.32 | 2,569,054 | +1.41(+0.75%) |
Jan 07, 2019 | 187.56 | 190.84 | 185.75 | 188.91 | 2,439,884 | +0.69(+0.37%) |
Jan 04, 2019 | 185.33 | 189.75 | 183.84 | 188.21 | 3,026,106 | +5.31(+2.90%) |
Jan 03, 2019 | 185.90 | 187.93 | 182.56 | 182.90 | 3,029,247 | -3.96(-2.12%) |