Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 225.32 | 226.00 | 220.72 | 222.36 | 483,700 | -0.23(-0.10%) |
Mar 28, 2019 | 218.74 | 222.99 | 217.98 | 222.59 | 687,128 | +4.29(+1.97%) |
Mar 27, 2019 | 219.03 | 220.00 | 215.52 | 218.30 | 401,633 | -1.59(-0.72%) |
Mar 26, 2019 | 216.71 | 220.14 | 216.09 | 219.89 | 447,559 | +5.22(+2.43%) |
Mar 25, 2019 | 212.41 | 216.88 | 211.83 | 214.67 | 537,040 | +2.48(+1.17%) |
Mar 22, 2019 | 223.94 | 225.23 | 207.70 | 212.19 | 1,182,300 | -16.12(-7.06%) |
Mar 21, 2019 | 233.68 | 234.93 | 227.60 | 228.31 | 880,133 | -8.40(-3.55%) |
Mar 20, 2019 | 245.18 | 245.66 | 236.43 | 236.71 | 492,705 | -8.82(-3.59%) |
Mar 19, 2019 | 252.69 | 253.60 | 244.65 | 245.53 | 304,434 | -4.74(-1.89%) |
Mar 18, 2019 | 246.73 | 251.28 | 246.73 | 250.27 | 353,336 | +4.06(+1.65%) |
Mar 15, 2019 | 245.95 | 248.54 | 245.51 | 246.21 | 553,500 | +0.73(+0.30%) |
Mar 14, 2019 | 245.79 | 246.32 | 242.65 | 245.48 | 364,436 | +1.47(+0.60%) |
Mar 13, 2019 | 243.15 | 244.76 | 240.34 | 244.01 | 457,134 | +3.07(+1.27%) |
Mar 12, 2019 | 242.99 | 243.31 | 238.72 | 240.94 | 423,630 | -1.25(-0.52%) |
Mar 11, 2019 | 240.64 | 242.46 | 238.88 | 242.19 | 397,424 | +2.50(+1.04%) |
Mar 08, 2019 | 236.79 | 239.88 | 235.50 | 239.69 | 323,800 | +0.49(+0.20%) |
Mar 07, 2019 | 241.69 | 241.69 | 236.38 | 239.20 | 377,924 | -3.55(-1.46%) |
Mar 06, 2019 | 247.00 | 249.23 | 241.80 | 242.75 | 247,614 | -5.26(-2.12%) |
Mar 05, 2019 | 249.44 | 253.74 | 244.77 | 248.01 | 326,920 | -1.08(-0.43%) |
Mar 04, 2019 | 250.95 | 254.47 | 246.61 | 249.09 | 348,240 | -0.58(-0.23%) |
Mar 01, 2019 | 249.82 | 252.72 | 246.97 | 249.67 | 316,200 | +2.51(+1.02%) |
Feb 28, 2019 | 253.15 | 254.98 | 246.91 | 247.16 | 373,066 | -3.35(-1.34%) |
Feb 27, 2019 | 245.29 | 251.00 | 244.00 | 250.51 | 377,715 | +5.42(+2.21%) |
Feb 26, 2019 | 246.19 | 248.58 | 245.00 | 245.09 | 279,644 | -2.69(-1.09%) |
Feb 25, 2019 | 248.19 | 250.56 | 245.82 | 247.78 | 360,843 | +1.96(+0.80%) |
Feb 22, 2019 | 246.43 | 246.90 | 243.63 | 245.82 | 457,100 | +0.17(+0.07%) |
Feb 21, 2019 | 250.47 | 250.47 | 245.00 | 245.65 | 445,904 | -5.16(-2.06%) |
Feb 20, 2019 | 249.00 | 250.89 | 247.34 | 250.81 | 244,623 | +1.96(+0.79%) |
Feb 19, 2019 | 244.43 | 249.88 | 243.01 | 248.85 | 482,517 | +1.90(+0.77%) |
Feb 15, 2019 | 242.61 | 247.85 | 241.08 | 246.95 | 510,100 | +6.56(+2.73%) |
Feb 14, 2019 | 240.70 | 242.91 | 238.72 | 240.39 | 430,434 | -3.73(-1.53%) |
Feb 13, 2019 | 243.84 | 245.35 | 241.47 | 244.12 | 528,725 | +1.99(+0.82%) |
Feb 12, 2019 | 240.67 | 245.82 | 240.67 | 242.13 | 456,378 | +3.38(+1.42%) |
Feb 11, 2019 | 234.55 | 239.11 | 234.32 | 238.75 | 444,264 | +5.53(+2.37%) |
Feb 08, 2019 | 234.89 | 236.89 | 229.10 | 233.22 | 401,600 | -2.91(-1.23%) |
Feb 07, 2019 | 237.39 | 241.81 | 232.88 | 236.13 | 395,255 | -0.70(-0.30%) |
Feb 06, 2019 | 235.10 | 237.48 | 234.35 | 236.83 | 394,920 | +1.00(+0.42%) |
Feb 05, 2019 | 239.52 | 239.54 | 234.49 | 235.83 | 441,316 | -3.73(-1.56%) |
Feb 04, 2019 | 238.63 | 240.00 | 237.28 | 239.56 | 401,391 | +1.28(+0.54%) |
Feb 01, 2019 | 234.83 | 239.76 | 234.44 | 238.28 | 449,500 | +4.90(+2.10%) |
Jan 31, 2019 | 238.44 | 241.33 | 229.01 | 233.38 | 784,716 | -6.62(-2.76%) |
Jan 30, 2019 | 242.62 | 244.98 | 238.74 | 240.00 | 566,430 | -0.68(-0.28%) |
Jan 29, 2019 | 242.34 | 244.31 | 239.15 | 240.68 | 698,737 | -2.96(-1.21%) |
Jan 28, 2019 | 239.39 | 244.02 | 235.01 | 243.64 | 776,987 | +1.55(+0.64%) |
Jan 25, 2019 | 239.00 | 244.43 | 228.67 | 242.09 | 1,257,100 | +13.73(+6.01%) |
Jan 24, 2019 | 225.61 | 229.09 | 221.00 | 228.36 | 886,375 | +3.02(+1.34%) |
Jan 23, 2019 | 228.51 | 228.58 | 221.94 | 225.34 | 508,833 | -0.40(-0.18%) |
Jan 22, 2019 | 228.43 | 230.34 | 224.56 | 225.74 | 552,055 | -5.25(-2.27%) |
Jan 18, 2019 | 227.72 | 232.63 | 224.14 | 230.99 | 553,100 | +5.62(+2.49%) |
Jan 17, 2019 | 224.34 | 226.84 | 219.75 | 225.37 | 602,874 | +0.60(+0.27%) |
Jan 16, 2019 | 220.82 | 227.46 | 219.36 | 224.77 | 693,301 | +6.06(+2.77%) |
Jan 15, 2019 | 214.93 | 219.89 | 212.17 | 218.71 | 595,847 | +2.98(+1.38%) |
Jan 14, 2019 | 211.65 | 218.46 | 211.65 | 215.73 | 443,209 | +0.46(+0.21%) |
Jan 11, 2019 | 210.19 | 216.38 | 209.40 | 215.27 | 486,000 | +2.80(+1.32%) |
Jan 10, 2019 | 208.66 | 213.97 | 206.97 | 212.47 | 516,715 | +1.72(+0.82%) |
Jan 09, 2019 | 208.39 | 212.98 | 206.56 | 210.75 | 652,692 | +3.69(+1.78%) |
Jan 08, 2019 | 206.78 | 208.28 | 201.67 | 207.06 | 527,239 | +2.02(+0.99%) |
Jan 07, 2019 | 201.72 | 210.01 | 199.39 | 205.04 | 821,820 | +4.63(+2.31%) |
Jan 04, 2019 | 194.61 | 201.06 | 191.51 | 200.41 | 680,300 | +10.77(+5.68%) |
Jan 03, 2019 | 194.36 | 196.22 | 189.30 | 189.64 | 632,864 | -6.20(-3.17%) |