Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 198.28 | 198.75 | 195.31 | 197.94 | 263,300 | +0.79(+0.40%) |
Mar 28, 2019 | 197.32 | 199.10 | 194.98 | 197.15 | 169,995 | -0.25(-0.13%) |
Mar 27, 2019 | 198.90 | 200.62 | 195.76 | 197.39 | 203,750 | -1.23(-0.62%) |
Mar 26, 2019 | 199.20 | 199.95 | 197.66 | 198.62 | 116,729 | +0.74(+0.38%) |
Mar 25, 2019 | 199.56 | 200.40 | 197.68 | 197.88 | 147,794 | -1.28(-0.64%) |
Mar 22, 2019 | 199.57 | 200.52 | 197.67 | 199.16 | 165,714 | -2.34(-1.16%) |
Mar 21, 2019 | 203.80 | 204.44 | 200.86 | 201.50 | 239,421 | -3.17(-1.55%) |
Mar 20, 2019 | 204.84 | 206.38 | 203.75 | 204.67 | 246,837 | -0.99(-0.48%) |
Mar 19, 2019 | 207.61 | 208.28 | 204.85 | 205.66 | 226,835 | -1.15(-0.55%) |
Mar 18, 2019 | 204.97 | 207.25 | 204.97 | 206.81 | 247,519 | +2.07(+1.01%) |
Mar 15, 2019 | 203.32 | 206.72 | 202.83 | 204.74 | 547,087 | +1.42(+0.70%) |
Mar 14, 2019 | 199.69 | 203.69 | 199.43 | 203.32 | 219,742 | +2.39(+1.19%) |
Mar 13, 2019 | 199.04 | 201.29 | 197.97 | 200.92 | 120,668 | +2.66(+1.34%) |
Mar 12, 2019 | 200.53 | 201.17 | 197.95 | 198.26 | 202,064 | -1.71(-0.85%) |
Mar 11, 2019 | 195.47 | 199.99 | 195.47 | 199.97 | 192,439 | +5.61(+2.89%) |
Mar 08, 2019 | 193.82 | 194.94 | 192.08 | 194.36 | 149,227 | -0.53(-0.27%) |
Mar 07, 2019 | 197.91 | 197.91 | 193.98 | 194.89 | 161,765 | -3.59(-1.81%) |
Mar 06, 2019 | 197.05 | 199.01 | 196.21 | 198.47 | 190,493 | +2.20(+1.12%) |
Mar 05, 2019 | 199.63 | 199.63 | 196.11 | 196.27 | 160,740 | -3.02(-1.51%) |
Mar 04, 2019 | 197.15 | 199.35 | 197.03 | 199.29 | 146,649 | +2.05(+1.04%) |
Mar 01, 2019 | 200.40 | 201.91 | 197.10 | 197.24 | 264,754 | -3.29(-1.64%) |
Feb 28, 2019 | 200.30 | 202.27 | 196.17 | 200.53 | 270,813 | -0.29(-0.14%) |
Feb 27, 2019 | 199.98 | 201.61 | 198.08 | 200.82 | 328,631 | +1.34(+0.67%) |
Feb 26, 2019 | 199.23 | 200.69 | 196.82 | 199.47 | 195,369 | +0.01(+0.00%) |
Feb 25, 2019 | 201.72 | 201.72 | 198.33 | 199.46 | 224,367 | -0.67(-0.33%) |
Feb 22, 2019 | 198.38 | 200.20 | 197.06 | 200.13 | 205,354 | +2.87(+1.45%) |
Feb 21, 2019 | 198.77 | 198.77 | 195.88 | 197.26 | 236,817 | -1.52(-0.76%) |
Feb 20, 2019 | 198.80 | 199.98 | 197.65 | 198.78 | 211,848 | +1.04(+0.53%) |
Feb 19, 2019 | 196.04 | 198.47 | 194.94 | 197.74 | 206,246 | +0.52(+0.26%) |
Feb 15, 2019 | 195.31 | 197.45 | 194.97 | 197.22 | 188,383 | +2.26(+1.16%) |
Feb 14, 2019 | 196.82 | 196.82 | 193.16 | 194.96 | 260,537 | -3.13(-1.58%) |
Feb 13, 2019 | 198.12 | 199.59 | 196.39 | 198.09 | 391,936 | +0.01(+0.00%) |
Feb 12, 2019 | 196.74 | 199.50 | 196.74 | 198.09 | 428,059 | +2.99(+1.54%) |
Feb 11, 2019 | 195.75 | 198.80 | 188.86 | 195.09 | 739,090 | -2.57(-1.30%) |
Feb 08, 2019 | 196.15 | 198.56 | 194.83 | 197.66 | 212,870 | +1.78(+0.91%) |
Feb 07, 2019 | 200.43 | 202.43 | 192.65 | 195.88 | 315,623 | -7.70(-3.78%) |
Feb 06, 2019 | 204.02 | 206.56 | 203.24 | 203.58 | 215,975 | -1.40(-0.68%) |
Feb 05, 2019 | 203.42 | 205.96 | 202.81 | 204.98 | 223,945 | +1.71(+0.84%) |
Feb 04, 2019 | 200.85 | 203.37 | 199.27 | 203.28 | 185,983 | +2.86(+1.43%) |
Feb 01, 2019 | 199.64 | 201.90 | 199.48 | 200.41 | 168,623 | +0.14(+0.07%) |
Jan 31, 2019 | 194.84 | 200.56 | 194.01 | 200.27 | 300,603 | +5.35(+2.74%) |
Jan 30, 2019 | 198.04 | 200.11 | 194.63 | 194.93 | 384,631 | -2.79(-1.41%) |
Jan 29, 2019 | 195.93 | 197.75 | 194.80 | 197.72 | 283,610 | +2.56(+1.31%) |
Jan 28, 2019 | 193.57 | 195.86 | 187.89 | 195.15 | 251,907 | +0.28(+0.14%) |
Jan 25, 2019 | 194.07 | 197.57 | 192.85 | 194.87 | 195,535 | +1.24(+0.64%) |
Jan 24, 2019 | 193.82 | 196.80 | 192.19 | 193.63 | 241,672 | +0.26(+0.14%) |
Jan 23, 2019 | 192.62 | 195.71 | 191.53 | 193.37 | 286,049 | +1.75(+0.91%) |
Jan 22, 2019 | 190.00 | 191.62 | 187.48 | 191.62 | 303,397 | +0.20(+0.10%) |
Jan 18, 2019 | 193.03 | 193.76 | 189.33 | 191.42 | 484,899 | -1.27(-0.66%) |
Jan 17, 2019 | 190.94 | 193.24 | 190.51 | 192.69 | 238,027 | +1.20(+0.62%) |
Jan 16, 2019 | 190.56 | 192.79 | 189.20 | 191.50 | 306,778 | +1.79(+0.94%) |
Jan 15, 2019 | 190.87 | 191.07 | 189.38 | 189.71 | 342,856 | -0.73(-0.38%) |
Jan 14, 2019 | 187.56 | 191.00 | 184.48 | 190.43 | 311,344 | +0.90(+0.47%) |
Jan 11, 2019 | 189.74 | 190.48 | 188.21 | 189.53 | 168,502 | -0.59(-0.31%) |
Jan 10, 2019 | 186.74 | 190.68 | 185.31 | 190.12 | 380,753 | +3.40(+1.82%) |
Jan 09, 2019 | 189.01 | 191.37 | 186.39 | 186.72 | 455,631 | -0.94(-0.50%) |
Jan 08, 2019 | 187.07 | 188.72 | 186.53 | 187.66 | 281,320 | +0.61(+0.33%) |
Jan 07, 2019 | 188.88 | 188.88 | 186.92 | 187.05 | 269,106 | -1.44(-0.77%) |
Jan 04, 2019 | 184.86 | 189.03 | 184.86 | 188.49 | 356,158 | +4.81(+2.62%) |
Jan 03, 2019 | 186.33 | 186.67 | 182.33 | 183.68 | 263,440 | -3.12(-1.67%) |