Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 229.55 | 232.23 | 228.46 | 231.75 | 295,038 | +3.12(+1.36%) |
Mar 28, 2019 | 226.82 | 229.55 | 226.65 | 228.63 | 309,070 | +1.76(+0.78%) |
Mar 27, 2019 | 226.40 | 228.55 | 222.99 | 226.86 | 572,670 | -3.04(-1.32%) |
Mar 26, 2019 | 220.29 | 230.34 | 215.51 | 229.91 | 804,960 | +11.88(+5.45%) |
Mar 25, 2019 | 218.47 | 219.76 | 217.21 | 218.02 | 335,042 | -0.91(-0.41%) |
Mar 22, 2019 | 223.60 | 225.10 | 218.83 | 218.93 | 377,100 | -7.26(-3.21%) |
Mar 21, 2019 | 220.38 | 226.82 | 219.42 | 226.19 | 222,337 | +5.15(+2.33%) |
Mar 20, 2019 | 222.37 | 222.84 | 220.31 | 221.04 | 226,318 | -2.27(-1.02%) |
Mar 19, 2019 | 222.84 | 223.98 | 222.64 | 223.31 | 218,065 | +0.59(+0.26%) |
Mar 18, 2019 | 221.60 | 223.46 | 221.24 | 222.72 | 192,255 | +1.16(+0.52%) |
Mar 15, 2019 | 220.40 | 223.07 | 219.51 | 221.56 | 407,525 | +1.17(+0.53%) |
Mar 14, 2019 | 217.80 | 220.79 | 217.77 | 220.39 | 264,055 | +1.84(+0.84%) |
Mar 13, 2019 | 218.55 | 219.80 | 218.00 | 218.56 | 218,631 | +0.72(+0.33%) |
Mar 12, 2019 | 218.10 | 218.65 | 216.64 | 217.84 | 218,491 | -0.02(-0.01%) |
Mar 11, 2019 | 216.40 | 218.56 | 215.61 | 217.85 | 197,059 | +2.14(+0.99%) |
Mar 08, 2019 | 214.36 | 215.80 | 213.22 | 215.72 | 222,403 | -0.13(-0.06%) |
Mar 07, 2019 | 218.78 | 218.78 | 215.66 | 215.85 | 245,461 | -3.25(-1.48%) |
Mar 06, 2019 | 220.97 | 222.22 | 218.51 | 219.10 | 164,304 | -2.02(-0.91%) |
Mar 05, 2019 | 219.62 | 222.33 | 219.12 | 221.11 | 269,867 | +1.41(+0.64%) |
Mar 04, 2019 | 221.67 | 222.03 | 217.42 | 219.70 | 168,441 | -1.62(-0.73%) |
Mar 01, 2019 | 220.88 | 223.01 | 220.02 | 221.33 | 216,618 | +1.81(+0.82%) |
Feb 28, 2019 | 218.96 | 220.63 | 218.05 | 219.52 | 226,158 | +0.66(+0.30%) |
Feb 27, 2019 | 215.23 | 219.01 | 215.23 | 218.85 | 459,432 | +3.87(+1.80%) |
Feb 26, 2019 | 214.31 | 215.95 | 213.64 | 214.99 | 188,177 | -0.03(-0.01%) |
Feb 25, 2019 | 215.99 | 217.47 | 214.00 | 215.02 | 214,796 | +0.08(+0.04%) |
Feb 22, 2019 | 212.05 | 215.00 | 210.95 | 214.93 | 235,489 | +3.30(+1.56%) |
Feb 21, 2019 | 211.72 | 212.72 | 210.23 | 211.64 | 166,292 | -0.03(-0.01%) |
Feb 20, 2019 | 209.90 | 211.72 | 207.53 | 211.67 | 187,919 | +2.02(+0.96%) |
Feb 19, 2019 | 207.44 | 210.40 | 207.29 | 209.64 | 217,554 | +1.29(+0.62%) |
Feb 15, 2019 | 207.19 | 208.44 | 206.11 | 208.35 | 228,164 | +2.54(+1.24%) |
Feb 14, 2019 | 204.03 | 207.51 | 198.82 | 205.81 | 221,624 | -0.13(-0.06%) |
Feb 13, 2019 | 206.41 | 207.43 | 205.09 | 205.94 | 203,927 | -0.04(-0.02%) |
Feb 12, 2019 | 205.15 | 207.74 | 204.18 | 205.98 | 221,295 | +1.22(+0.60%) |
Feb 11, 2019 | 205.15 | 205.99 | 203.66 | 204.75 | 192,018 | -0.71(-0.35%) |
Feb 08, 2019 | 203.62 | 205.47 | 203.28 | 205.47 | 180,010 | +0.71(+0.34%) |
Feb 07, 2019 | 202.03 | 204.78 | 201.98 | 204.76 | 224,388 | +1.83(+0.90%) |
Feb 06, 2019 | 205.66 | 208.13 | 202.06 | 202.93 | 190,445 | -3.09(-1.50%) |
Feb 05, 2019 | 204.22 | 206.45 | 202.91 | 206.02 | 258,081 | +2.09(+1.02%) |
Feb 04, 2019 | 203.34 | 204.10 | 201.70 | 203.93 | 135,637 | -0.10(-0.05%) |
Feb 01, 2019 | 202.94 | 205.85 | 202.94 | 204.04 | 262,205 | +1.09(+0.54%) |
Jan 31, 2019 | 198.99 | 203.37 | 198.19 | 202.95 | 263,852 | +3.67(+1.84%) |
Jan 30, 2019 | 198.26 | 199.40 | 195.23 | 199.28 | 225,895 | +1.57(+0.79%) |
Jan 29, 2019 | 198.42 | 199.51 | 197.28 | 197.71 | 180,176 | -1.10(-0.56%) |
Jan 28, 2019 | 197.71 | 199.23 | 197.16 | 198.82 | 189,395 | -0.06(-0.03%) |
Jan 25, 2019 | 200.27 | 200.64 | 198.88 | 198.88 | 247,878 | +0.36(+0.18%) |
Jan 24, 2019 | 199.30 | 200.69 | 196.66 | 198.52 | 366,210 | -0.62(-0.31%) |
Jan 23, 2019 | 198.60 | 199.73 | 197.51 | 199.14 | 322,252 | +1.99(+1.01%) |
Jan 22, 2019 | 196.92 | 200.10 | 196.06 | 197.16 | 280,530 | -1.91(-0.96%) |
Jan 18, 2019 | 197.05 | 199.22 | 195.23 | 199.07 | 316,284 | +3.20(+1.63%) |
Jan 17, 2019 | 193.42 | 196.71 | 193.39 | 195.87 | 346,435 | +1.41(+0.73%) |
Jan 16, 2019 | 193.78 | 195.34 | 193.23 | 194.46 | 281,588 | +1.48(+0.77%) |
Jan 15, 2019 | 188.78 | 193.20 | 188.38 | 192.97 | 256,073 | +3.82(+2.02%) |
Jan 14, 2019 | 187.67 | 191.15 | 187.08 | 189.16 | 264,559 | +0.06(+0.03%) |
Jan 11, 2019 | 189.69 | 190.21 | 187.98 | 189.10 | 298,509 | -1.26(-0.66%) |
Jan 10, 2019 | 189.83 | 190.89 | 188.60 | 190.36 | 188,908 | -0.20(-0.11%) |
Jan 09, 2019 | 189.22 | 191.79 | 188.31 | 190.57 | 231,979 | +2.38(+1.27%) |
Jan 08, 2019 | 186.88 | 188.30 | 185.20 | 188.18 | 239,457 | +2.29(+1.23%) |
Jan 07, 2019 | 184.31 | 186.64 | 184.05 | 185.89 | 429,144 | +0.19(+0.11%) |
Jan 04, 2019 | 182.83 | 186.82 | 181.40 | 185.69 | 297,970 | +5.61(+3.11%) |
Jan 03, 2019 | 184.58 | 185.16 | 179.93 | 180.09 | 362,794 | -5.01(-2.71%) |