Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 225.16 | 226.72 | 224.19 | 226.49 | 1,635,732 | +2.47(+1.10%) |
Mar 28, 2019 | 223.21 | 224.37 | 221.90 | 224.01 | 1,091,470 | +1.27(+0.57%) |
Mar 27, 2019 | 224.21 | 224.83 | 221.44 | 222.74 | 1,135,345 | -1.27(-0.57%) |
Mar 26, 2019 | 220.69 | 224.95 | 220.69 | 224.01 | 1,522,583 | +5.22(+2.38%) |
Mar 25, 2019 | 218.33 | 219.04 | 216.04 | 218.80 | 1,261,305 | +1.03(+0.47%) |
Mar 22, 2019 | 221.68 | 221.96 | 217.70 | 217.77 | 1,206,483 | -4.81(-2.16%) |
Mar 21, 2019 | 220.34 | 222.81 | 220.02 | 222.58 | 1,226,525 | +2.06(+0.93%) |
Mar 20, 2019 | 224.58 | 224.58 | 219.65 | 220.52 | 1,484,595 | -4.01(-1.79%) |
Mar 19, 2019 | 221.92 | 224.60 | 220.04 | 224.53 | 1,500,048 | +2.63(+1.19%) |
Mar 18, 2019 | 226.05 | 226.05 | 219.51 | 221.90 | 2,153,886 | -8.39(-3.64%) |
Mar 15, 2019 | 229.28 | 233.23 | 229.06 | 230.29 | 2,221,993 | +1.51(+0.66%) |
Mar 14, 2019 | 230.12 | 230.12 | 227.93 | 228.78 | 964,962 | -1.24(-0.54%) |
Mar 13, 2019 | 228.36 | 231.21 | 227.90 | 230.03 | 883,725 | +2.77(+1.22%) |
Mar 12, 2019 | 227.46 | 228.87 | 226.79 | 227.26 | 909,996 | +0.58(+0.26%) |
Mar 11, 2019 | 224.83 | 226.71 | 224.68 | 226.68 | 705,138 | +2.92(+1.30%) |
Mar 08, 2019 | 222.76 | 224.02 | 220.91 | 223.76 | 887,386 | +0.05(+0.02%) |
Mar 07, 2019 | 224.87 | 225.17 | 222.62 | 223.71 | 792,965 | -1.03(-0.46%) |
Mar 06, 2019 | 228.30 | 228.46 | 223.71 | 224.75 | 934,883 | -3.30(-1.45%) |
Mar 05, 2019 | 228.61 | 228.63 | 226.15 | 228.05 | 635,016 | -0.57(-0.25%) |
Mar 04, 2019 | 230.95 | 231.11 | 225.90 | 228.62 | 909,584 | -1.37(-0.59%) |
Mar 01, 2019 | 226.51 | 230.07 | 225.94 | 229.98 | 1,082,373 | +5.04(+2.24%) |
Feb 28, 2019 | 226.22 | 227.69 | 224.78 | 224.94 | 1,343,771 | -1.36(-0.60%) |
Feb 27, 2019 | 224.18 | 226.32 | 224.03 | 226.29 | 779,316 | +1.07(+0.47%) |
Feb 26, 2019 | 226.23 | 226.56 | 224.29 | 225.23 | 870,228 | -1.06(-0.47%) |
Feb 25, 2019 | 226.56 | 227.84 | 226.02 | 226.28 | 1,107,658 | +0.56(+0.25%) |
Feb 22, 2019 | 224.39 | 225.90 | 224.10 | 225.72 | 742,707 | +1.78(+0.80%) |
Feb 21, 2019 | 225.17 | 225.17 | 222.77 | 223.94 | 761,479 | -1.24(-0.55%) |
Feb 20, 2019 | 223.93 | 225.30 | 223.25 | 225.18 | 771,290 | +0.92(+0.41%) |
Feb 19, 2019 | 223.91 | 224.76 | 223.31 | 224.26 | 807,732 | -0.27(-0.12%) |
Feb 15, 2019 | 223.24 | 224.57 | 221.51 | 224.53 | 1,634,178 | +3.46(+1.57%) |
Feb 14, 2019 | 220.88 | 222.37 | 219.70 | 221.07 | 896,170 | -0.49(-0.22%) |
Feb 13, 2019 | 223.54 | 223.98 | 221.27 | 221.56 | 967,346 | -1.09(-0.49%) |
Feb 12, 2019 | 220.34 | 222.88 | 219.13 | 222.65 | 1,211,721 | +3.15(+1.43%) |
Feb 11, 2019 | 219.68 | 221.34 | 218.56 | 219.50 | 847,622 | +0.51(+0.24%) |
Feb 08, 2019 | 217.60 | 219.03 | 214.96 | 218.99 | 1,086,023 | +0.59(+0.27%) |
Feb 07, 2019 | 218.12 | 219.90 | 216.94 | 218.40 | 1,062,822 | -1.36(-0.62%) |
Feb 06, 2019 | 219.01 | 221.91 | 218.69 | 219.76 | 1,381,566 | +0.60(+0.27%) |
Feb 05, 2019 | 224.22 | 229.65 | 218.25 | 219.17 | 2,252,631 | -4.29(-1.92%) |
Feb 04, 2019 | 223.31 | 224.22 | 220.76 | 223.46 | 1,082,882 | -0.24(-0.11%) |
Feb 01, 2019 | 225.37 | 226.13 | 221.96 | 223.70 | 1,108,365 | -1.84(-0.82%) |
Jan 31, 2019 | 221.29 | 225.91 | 220.05 | 225.54 | 1,720,040 | +3.60(+1.62%) |
Jan 30, 2019 | 219.66 | 222.78 | 218.63 | 221.94 | 949,812 | +2.74(+1.25%) |
Jan 29, 2019 | 218.69 | 221.30 | 218.55 | 219.21 | 1,099,531 | +0.55(+0.25%) |
Jan 28, 2019 | 218.00 | 218.98 | 216.72 | 218.65 | 819,238 | -1.10(-0.50%) |
Jan 25, 2019 | 218.80 | 221.31 | 217.82 | 219.76 | 1,363,308 | +2.12(+0.97%) |
Jan 24, 2019 | 215.76 | 217.91 | 214.81 | 217.64 | 905,633 | +1.43(+0.66%) |
Jan 23, 2019 | 216.13 | 217.82 | 213.40 | 216.21 | 800,142 | -0.05(-0.02%) |
Jan 22, 2019 | 217.64 | 218.54 | 214.78 | 216.26 | 1,173,097 | -2.61(-1.19%) |
Jan 18, 2019 | 214.56 | 219.02 | 213.65 | 218.87 | 1,494,706 | +5.40(+2.53%) |
Jan 17, 2019 | 212.55 | 214.38 | 209.76 | 213.47 | 1,826,519 | +4.38(+2.09%) |
Jan 16, 2019 | 209.40 | 210.63 | 208.09 | 209.10 | 857,725 | +0.44(+0.21%) |
Jan 15, 2019 | 205.25 | 208.98 | 205.25 | 208.65 | 935,353 | +3.98(+1.94%) |
Jan 14, 2019 | 205.60 | 207.21 | 204.65 | 204.68 | 1,046,980 | -2.25(-1.09%) |
Jan 11, 2019 | 206.48 | 207.52 | 204.86 | 206.93 | 1,036,693 | -0.52(-0.25%) |
Jan 10, 2019 | 204.63 | 207.67 | 203.74 | 207.45 | 928,463 | +1.81(+0.88%) |
Jan 09, 2019 | 202.76 | 207.05 | 202.36 | 205.64 | 1,311,665 | +4.29(+2.13%) |
Jan 08, 2019 | 199.11 | 201.63 | 198.77 | 201.35 | 1,248,094 | +3.67(+1.86%) |
Jan 07, 2019 | 196.03 | 201.38 | 195.60 | 197.68 | 1,830,839 | +1.49(+0.76%) |
Jan 04, 2019 | 192.85 | 197.63 | 192.85 | 196.19 | 2,184,324 | +5.24(+2.74%) |
Jan 03, 2019 | 197.18 | 197.77 | 190.52 | 190.95 | 2,090,377 | -8.03(-4.04%) |