Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 228.98 | 231.66 | 227.90 | 231.17 | 295,768 | +3.11(+1.36%) |
Mar 28, 2019 | 226.26 | 228.98 | 226.09 | 228.06 | 309,835 | +1.76(+0.78%) |
Mar 27, 2019 | 225.84 | 227.99 | 222.44 | 226.30 | 574,087 | -3.03(-1.32%) |
Mar 26, 2019 | 219.75 | 229.77 | 214.98 | 229.34 | 806,953 | +11.85(+5.45%) |
Mar 25, 2019 | 217.93 | 219.22 | 216.68 | 217.49 | 335,871 | -0.90(-0.41%) |
Mar 22, 2019 | 223.04 | 224.55 | 218.29 | 218.39 | 378,034 | -7.24(-3.21%) |
Mar 21, 2019 | 219.84 | 226.26 | 218.88 | 225.63 | 222,887 | +5.14(+2.33%) |
Mar 20, 2019 | 221.82 | 222.29 | 219.77 | 220.49 | 226,878 | -2.26(-1.02%) |
Mar 19, 2019 | 222.29 | 223.43 | 222.09 | 222.75 | 218,605 | +0.59(+0.26%) |
Mar 18, 2019 | 221.05 | 222.90 | 220.70 | 222.17 | 192,731 | +1.15(+0.52%) |
Mar 15, 2019 | 219.86 | 222.52 | 218.97 | 221.01 | 408,534 | +1.16(+0.53%) |
Mar 14, 2019 | 217.26 | 220.25 | 217.23 | 219.85 | 264,708 | +1.83(+0.84%) |
Mar 13, 2019 | 218.01 | 219.25 | 217.46 | 218.02 | 219,172 | +0.72(+0.33%) |
Mar 12, 2019 | 217.56 | 218.11 | 216.10 | 217.30 | 219,032 | -0.02(-0.01%) |
Mar 11, 2019 | 215.87 | 218.02 | 215.07 | 217.32 | 197,547 | +2.13(+0.99%) |
Mar 08, 2019 | 213.84 | 215.27 | 212.70 | 215.19 | 222,954 | -0.13(-0.06%) |
Mar 07, 2019 | 218.24 | 218.24 | 215.13 | 215.31 | 246,069 | -3.24(-1.48%) |
Mar 06, 2019 | 220.43 | 221.68 | 217.97 | 218.56 | 164,711 | -2.01(-0.91%) |
Mar 05, 2019 | 219.08 | 221.78 | 218.58 | 220.57 | 270,535 | +1.41(+0.64%) |
Mar 04, 2019 | 221.12 | 221.48 | 216.88 | 219.16 | 168,858 | -1.62(-0.73%) |
Mar 01, 2019 | 220.33 | 222.46 | 219.48 | 220.78 | 217,154 | +1.81(+0.82%) |
Feb 28, 2019 | 218.42 | 220.08 | 217.51 | 218.97 | 226,718 | +0.66(+0.30%) |
Feb 27, 2019 | 214.70 | 218.47 | 214.70 | 218.31 | 460,570 | +3.85(+1.80%) |
Feb 26, 2019 | 213.78 | 215.41 | 213.12 | 214.46 | 188,643 | -0.03(-0.01%) |
Feb 25, 2019 | 215.46 | 216.93 | 213.47 | 214.49 | 215,328 | +0.08(+0.04%) |
Feb 22, 2019 | 211.52 | 214.47 | 210.43 | 214.40 | 236,072 | +3.29(+1.56%) |
Feb 21, 2019 | 211.20 | 212.19 | 209.71 | 211.12 | 166,704 | -0.03(-0.01%) |
Feb 20, 2019 | 209.38 | 211.20 | 207.02 | 211.14 | 188,384 | +2.02(+0.97%) |
Feb 19, 2019 | 206.93 | 209.88 | 206.78 | 209.12 | 218,092 | +1.29(+0.62%) |
Feb 15, 2019 | 206.68 | 207.92 | 205.60 | 207.84 | 228,728 | +2.54(+1.24%) |
Feb 14, 2019 | 203.52 | 207.00 | 198.33 | 205.30 | 222,172 | -0.13(-0.06%) |
Feb 13, 2019 | 205.90 | 206.92 | 204.58 | 205.43 | 204,432 | -0.04(-0.02%) |
Feb 12, 2019 | 204.64 | 207.23 | 203.67 | 205.47 | 221,843 | +1.22(+0.60%) |
Feb 11, 2019 | 204.64 | 205.48 | 203.16 | 204.25 | 192,494 | -0.71(-0.35%) |
Feb 08, 2019 | 203.12 | 204.96 | 202.77 | 204.96 | 180,456 | +0.70(+0.34%) |
Feb 07, 2019 | 201.53 | 204.27 | 201.49 | 204.25 | 224,943 | +1.82(+0.90%) |
Feb 06, 2019 | 205.15 | 207.62 | 201.56 | 202.43 | 190,917 | -3.08(-1.50%) |
Feb 05, 2019 | 203.72 | 205.94 | 202.41 | 205.51 | 258,720 | +2.08(+1.02%) |
Feb 04, 2019 | 202.84 | 203.60 | 201.20 | 203.43 | 135,972 | -0.10(-0.05%) |
Feb 01, 2019 | 202.44 | 205.35 | 202.44 | 203.53 | 262,854 | +1.08(+0.53%) |
Jan 31, 2019 | 198.50 | 202.87 | 197.70 | 202.45 | 264,505 | +3.66(+1.84%) |
Jan 30, 2019 | 197.77 | 198.91 | 194.74 | 198.79 | 226,454 | +1.56(+0.79%) |
Jan 29, 2019 | 197.93 | 199.02 | 196.79 | 197.23 | 180,622 | -1.10(-0.56%) |
Jan 28, 2019 | 197.23 | 198.74 | 196.67 | 198.33 | 189,864 | -0.06(-0.03%) |
Jan 25, 2019 | 199.77 | 200.15 | 198.39 | 198.39 | 248,491 | +0.36(+0.18%) |
Jan 24, 2019 | 198.81 | 200.20 | 196.17 | 198.03 | 367,117 | -0.62(-0.31%) |
Jan 23, 2019 | 198.11 | 199.24 | 197.02 | 198.65 | 323,049 | +1.98(+1.01%) |
Jan 22, 2019 | 196.43 | 199.61 | 195.58 | 196.67 | 281,225 | -1.91(-0.96%) |
Jan 18, 2019 | 196.56 | 198.73 | 194.74 | 198.58 | 317,067 | +3.19(+1.64%) |
Jan 17, 2019 | 192.94 | 196.23 | 192.91 | 195.38 | 347,293 | +1.41(+0.73%) |
Jan 16, 2019 | 193.30 | 194.85 | 192.75 | 193.98 | 282,285 | +1.48(+0.77%) |
Jan 15, 2019 | 188.32 | 192.73 | 187.92 | 192.49 | 256,707 | +3.81(+2.02%) |
Jan 14, 2019 | 187.21 | 190.68 | 186.61 | 188.69 | 265,214 | +0.05(+0.03%) |
Jan 11, 2019 | 189.22 | 189.74 | 187.51 | 188.63 | 299,248 | -1.26(-0.66%) |
Jan 10, 2019 | 189.36 | 190.42 | 188.13 | 189.89 | 189,376 | -0.20(-0.11%) |
Jan 09, 2019 | 188.75 | 191.31 | 187.85 | 190.10 | 232,554 | +2.38(+1.27%) |
Jan 08, 2019 | 186.42 | 187.84 | 184.74 | 187.72 | 240,049 | +2.29(+1.23%) |
Jan 07, 2019 | 183.85 | 186.18 | 183.59 | 185.43 | 430,206 | +0.19(+0.11%) |
Jan 04, 2019 | 182.38 | 186.36 | 180.96 | 185.23 | 298,708 | +5.59(+3.11%) |
Jan 03, 2019 | 184.12 | 184.71 | 179.48 | 179.64 | 363,693 | -5.00(-2.71%) |