Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 195.45 | 198.16 | 194.51 | 194.89 | 772,803 | -3.27(-1.65%) |
Mar 28, 2019 | 199.84 | 202.55 | 197.97 | 198.16 | 841,807 | -2.80(-1.39%) |
Mar 27, 2019 | 197.97 | 204.86 | 196.66 | 200.96 | 1,128,606 | +2.15(+1.08%) |
Mar 26, 2019 | 198.34 | 201.43 | 195.73 | 198.81 | 886,619 | -3.74(-1.84%) |
Mar 25, 2019 | 202.92 | 205.54 | 200.03 | 202.55 | 1,393,620 | +0.65(+0.32%) |
Mar 22, 2019 | 194.14 | 202.08 | 192.83 | 201.89 | 1,409,574 | +10.93(+5.72%) |
Mar 21, 2019 | 199.56 | 199.56 | 189.94 | 190.96 | 827,358 | -6.63(-3.36%) |
Mar 20, 2019 | 196.29 | 200.12 | 193.39 | 197.60 | 1,057,891 | +2.24(+1.15%) |
Mar 19, 2019 | 193.49 | 197.69 | 191.52 | 195.35 | 774,430 | -0.26(-0.13%) |
Mar 18, 2019 | 197.29 | 197.94 | 195.06 | 195.61 | 518,637 | -2.05(-1.04%) |
Mar 15, 2019 | 199.71 | 199.90 | 195.99 | 197.66 | 708,515 | -2.89(-1.44%) |
Mar 14, 2019 | 200.37 | 201.76 | 199.26 | 200.55 | 638,155 | +0.28(+0.14%) |
Mar 13, 2019 | 202.13 | 202.51 | 197.94 | 200.27 | 636,818 | -4.00(-1.96%) |
Mar 12, 2019 | 205.12 | 205.58 | 202.97 | 204.28 | 508,499 | -2.05(-0.99%) |
Mar 11, 2019 | 214.06 | 214.15 | 206.14 | 206.33 | 605,279 | -9.41(-4.36%) |
Mar 08, 2019 | 219.74 | 220.76 | 215.55 | 215.74 | 950,180 | +1.30(+0.61%) |
Mar 07, 2019 | 210.61 | 216.76 | 210.24 | 214.43 | 1,286,804 | +5.12(+2.45%) |
Mar 06, 2019 | 205.21 | 210.05 | 205.12 | 209.31 | 573,590 | +4.00(+1.95%) |
Mar 05, 2019 | 204.46 | 206.79 | 203.81 | 205.30 | 455,398 | +0.65(+0.32%) |
Mar 04, 2019 | 199.71 | 210.05 | 199.15 | 204.65 | 899,453 | +2.61(+1.29%) |
Mar 01, 2019 | 202.13 | 205.86 | 201.30 | 202.04 | 449,030 | -4.38(-2.12%) |
Feb 28, 2019 | 205.49 | 206.79 | 204.37 | 206.42 | 488,083 | +1.49(+0.73%) |
Feb 27, 2019 | 206.23 | 208.66 | 203.91 | 204.93 | 626,826 | +0.37(+0.18%) |
Feb 26, 2019 | 204.93 | 205.40 | 202.32 | 204.56 | 538,159 | +0.65(+0.32%) |
Feb 25, 2019 | 201.48 | 204.18 | 200.09 | 203.91 | 569,804 | -1.02(-0.50%) |
Feb 22, 2019 | 207.16 | 207.72 | 204.28 | 204.93 | 554,194 | -3.54(-1.70%) |
Feb 21, 2019 | 207.82 | 210.98 | 207.07 | 208.47 | 591,862 | +2.33(+1.13%) |
Feb 20, 2019 | 207.63 | 208.94 | 205.21 | 206.14 | 520,190 | -1.49(-0.72%) |
Feb 19, 2019 | 210.52 | 210.52 | 205.86 | 207.63 | 385,390 | -0.93(-0.45%) |
Feb 15, 2019 | 210.98 | 211.45 | 208.47 | 208.56 | 578,230 | -6.61(-3.07%) |
Feb 14, 2019 | 216.95 | 219.00 | 212.57 | 215.18 | 1,015,366 | +1.21(+0.57%) |
Feb 13, 2019 | 213.97 | 214.99 | 211.64 | 213.97 | 462,640 | -2.14(-0.99%) |
Feb 12, 2019 | 220.11 | 220.30 | 214.90 | 216.11 | 545,779 | -8.38(-3.73%) |
Feb 11, 2019 | 223.19 | 225.98 | 222.44 | 224.49 | 433,118 | -0.28(-0.12%) |
Feb 08, 2019 | 229.43 | 231.48 | 224.68 | 224.77 | 671,124 | -0.84(-0.37%) |
Feb 07, 2019 | 223.93 | 230.08 | 222.16 | 225.61 | 1,119,453 | +6.43(+2.93%) |
Feb 06, 2019 | 219.27 | 221.23 | 217.97 | 219.18 | 465,784 | +0.84(+0.38%) |
Feb 05, 2019 | 220.11 | 221.32 | 217.60 | 218.34 | 529,038 | -2.79(-1.26%) |
Feb 04, 2019 | 225.79 | 227.66 | 221.04 | 221.14 | 404,824 | -4.66(-2.06%) |
Feb 01, 2019 | 225.70 | 227.94 | 222.91 | 225.79 | 477,811 | -0.28(-0.12%) |
Jan 31, 2019 | 232.41 | 232.87 | 224.77 | 226.07 | 558,157 | -5.68(-2.45%) |
Jan 30, 2019 | 238.84 | 241.26 | 229.43 | 231.76 | 790,526 | -11.74(-4.82%) |
Jan 29, 2019 | 242.38 | 246.19 | 240.61 | 243.49 | 396,723 | +0.84(+0.35%) |
Jan 28, 2019 | 243.59 | 247.87 | 242.38 | 242.66 | 594,651 | +5.59(+2.36%) |
Jan 25, 2019 | 237.44 | 238.74 | 234.64 | 237.07 | 515,890 | -5.78(-2.38%) |
Jan 24, 2019 | 244.15 | 247.22 | 241.35 | 242.84 | 533,488 | -0.75(-0.31%) |
Jan 23, 2019 | 241.63 | 251.04 | 239.58 | 243.59 | 787,250 | -1.12(-0.46%) |
Jan 22, 2019 | 239.67 | 249.55 | 239.12 | 244.70 | 861,444 | +9.31(+3.96%) |
Jan 18, 2019 | 239.49 | 241.91 | 233.90 | 235.39 | 689,030 | -9.59(-3.92%) |
Jan 17, 2019 | 253.55 | 253.55 | 242.10 | 244.98 | 783,264 | -5.77(-2.30%) |
Jan 16, 2019 | 251.04 | 251.60 | 247.69 | 250.76 | 503,812 | -1.68(-0.66%) |
Jan 15, 2019 | 259.89 | 259.98 | 251.32 | 252.44 | 528,626 | -8.66(-3.32%) |
Jan 14, 2019 | 262.96 | 264.08 | 258.49 | 261.10 | 486,614 | +4.56(+1.78%) |
Jan 11, 2019 | 260.35 | 262.22 | 256.53 | 256.53 | 438,767 | +0.19(+0.07%) |
Jan 10, 2019 | 264.55 | 266.69 | 255.79 | 256.35 | 832,901 | -3.07(-1.18%) |
Jan 09, 2019 | 260.63 | 264.73 | 256.44 | 259.42 | 667,664 | -3.63(-1.38%) |
Jan 08, 2019 | 262.77 | 271.72 | 261.10 | 263.06 | 608,744 | -7.55(-2.79%) |
Jan 07, 2019 | 276.00 | 279.36 | 265.38 | 270.60 | 544,642 | -6.33(-2.29%) |
Jan 04, 2019 | 295.10 | 296.77 | 274.33 | 276.93 | 1,190,761 | -31.58(-10.24%) |
Jan 03, 2019 | 293.89 | 309.63 | 292.86 | 308.51 | 1,203,614 | +21.61(+7.53%) |