Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 191.42 | 191.86 | 189.52 | 191.48 | 410,596 | +1.40(+0.74%) |
Mar 28, 2019 | 189.02 | 190.33 | 188.10 | 190.08 | 316,808 | +1.48(+0.78%) |
Mar 27, 2019 | 189.07 | 190.68 | 187.68 | 188.60 | 409,661 | -0.29(-0.16%) |
Mar 26, 2019 | 188.06 | 189.11 | 187.36 | 188.89 | 477,223 | +2.24(+1.20%) |
Mar 25, 2019 | 183.91 | 187.00 | 181.82 | 186.66 | 1,236,652 | +2.34(+1.27%) |
Mar 22, 2019 | 192.24 | 193.28 | 183.56 | 184.32 | 1,635,632 | -12.86(-6.52%) |
Mar 21, 2019 | 193.27 | 197.49 | 193.27 | 197.17 | 883,232 | +2.78(+1.43%) |
Mar 20, 2019 | 196.31 | 196.96 | 193.87 | 194.40 | 492,683 | -1.26(-0.64%) |
Mar 19, 2019 | 196.95 | 197.36 | 195.16 | 195.66 | 444,034 | -0.97(-0.49%) |
Mar 18, 2019 | 195.16 | 196.96 | 194.82 | 196.62 | 485,451 | +1.89(+0.97%) |
Mar 15, 2019 | 194.13 | 196.30 | 193.78 | 194.74 | 1,184,081 | +0.62(+0.32%) |
Mar 14, 2019 | 194.32 | 194.72 | 193.01 | 194.11 | 721,765 | -0.60(-0.31%) |
Mar 13, 2019 | 193.93 | 195.30 | 193.37 | 194.71 | 573,119 | +1.36(+0.70%) |
Mar 12, 2019 | 193.75 | 194.13 | 191.82 | 193.35 | 513,015 | -0.22(-0.11%) |
Mar 11, 2019 | 191.15 | 193.88 | 189.45 | 193.57 | 777,117 | +2.84(+1.49%) |
Mar 08, 2019 | 190.52 | 191.09 | 189.20 | 190.73 | 500,210 | -1.15(-0.60%) |
Mar 07, 2019 | 192.48 | 192.80 | 189.65 | 191.88 | 606,660 | -0.65(-0.34%) |
Mar 06, 2019 | 194.41 | 195.00 | 192.47 | 192.53 | 460,284 | -2.04(-1.05%) |
Mar 05, 2019 | 196.04 | 196.18 | 194.50 | 194.57 | 562,281 | -1.16(-0.59%) |
Mar 04, 2019 | 198.12 | 198.61 | 194.68 | 195.72 | 404,138 | -1.67(-0.84%) |
Mar 01, 2019 | 197.10 | 198.43 | 195.66 | 197.39 | 413,974 | +1.66(+0.85%) |
Feb 28, 2019 | 194.33 | 196.43 | 193.60 | 195.73 | 465,572 | +1.53(+0.79%) |
Feb 27, 2019 | 192.15 | 194.60 | 190.62 | 194.20 | 346,127 | +1.69(+0.88%) |
Feb 26, 2019 | 192.98 | 194.22 | 192.42 | 192.51 | 319,059 | -1.19(-0.62%) |
Feb 25, 2019 | 194.52 | 195.10 | 193.64 | 193.71 | 335,410 | +0.06(+0.03%) |
Feb 22, 2019 | 192.80 | 194.22 | 192.31 | 193.65 | 308,844 | +1.35(+0.70%) |
Feb 21, 2019 | 192.59 | 192.85 | 190.45 | 192.30 | 311,865 | -0.08(-0.04%) |
Feb 20, 2019 | 192.11 | 192.91 | 190.46 | 192.38 | 278,175 | -0.41(-0.21%) |
Feb 19, 2019 | 192.28 | 193.14 | 192.16 | 192.79 | 382,325 | -0.28(-0.15%) |
Feb 15, 2019 | 192.66 | 193.17 | 190.68 | 193.07 | 552,775 | +2.25(+1.18%) |
Feb 14, 2019 | 189.49 | 191.71 | 189.49 | 190.82 | 477,352 | -0.33(-0.17%) |
Feb 13, 2019 | 190.12 | 192.21 | 190.04 | 191.15 | 569,628 | +1.11(+0.58%) |
Feb 12, 2019 | 188.66 | 190.34 | 187.60 | 190.04 | 649,131 | +2.82(+1.51%) |
Feb 11, 2019 | 185.14 | 187.37 | 184.53 | 187.22 | 707,452 | +3.20(+1.74%) |
Feb 08, 2019 | 180.79 | 184.03 | 180.60 | 184.01 | 352,437 | +2.35(+1.29%) |
Feb 07, 2019 | 180.49 | 181.99 | 179.92 | 181.66 | 431,554 | +0.19(+0.10%) |
Feb 06, 2019 | 181.43 | 181.79 | 180.68 | 181.47 | 415,587 | -0.24(-0.13%) |
Feb 05, 2019 | 180.45 | 181.95 | 180.01 | 181.71 | 367,945 | +1.36(+0.76%) |
Feb 04, 2019 | 178.67 | 180.40 | 177.10 | 180.35 | 374,199 | +1.66(+0.93%) |
Feb 01, 2019 | 177.68 | 179.04 | 176.38 | 178.69 | 596,790 | +1.04(+0.59%) |
Jan 31, 2019 | 176.90 | 178.03 | 176.15 | 177.65 | 747,672 | +0.84(+0.48%) |
Jan 30, 2019 | 174.45 | 177.57 | 173.03 | 176.80 | 458,551 | +3.34(+1.92%) |
Jan 29, 2019 | 174.07 | 174.35 | 172.73 | 173.47 | 360,375 | +0.10(+0.06%) |
Jan 28, 2019 | 173.64 | 173.92 | 171.64 | 173.37 | 404,926 | -1.88(-1.08%) |
Jan 25, 2019 | 174.80 | 175.58 | 174.32 | 175.25 | 447,329 | +2.33(+1.35%) |
Jan 24, 2019 | 172.77 | 173.04 | 170.95 | 172.92 | 295,865 | +0.36(+0.21%) |
Jan 23, 2019 | 173.95 | 174.18 | 171.06 | 172.56 | 488,058 | -0.59(-0.34%) |
Jan 22, 2019 | 174.41 | 174.94 | 171.78 | 173.15 | 416,663 | -2.04(-1.16%) |
Jan 18, 2019 | 173.04 | 175.59 | 172.05 | 175.18 | 673,421 | +3.79(+2.21%) |
Jan 17, 2019 | 168.44 | 171.72 | 167.95 | 171.39 | 436,029 | +2.50(+1.48%) |
Jan 16, 2019 | 168.52 | 169.24 | 167.12 | 168.89 | 512,772 | +0.69(+0.41%) |
Jan 15, 2019 | 168.04 | 168.75 | 166.83 | 168.20 | 464,375 | +0.83(+0.50%) |
Jan 14, 2019 | 167.37 | 168.11 | 166.25 | 167.37 | 419,253 | -1.07(-0.64%) |
Jan 11, 2019 | 167.66 | 168.57 | 166.18 | 168.44 | 465,167 | +0.29(+0.17%) |
Jan 10, 2019 | 166.67 | 168.27 | 166.29 | 168.15 | 592,200 | +1.17(+0.70%) |
Jan 09, 2019 | 166.24 | 167.90 | 165.00 | 166.98 | 642,086 | +1.45(+0.88%) |
Jan 08, 2019 | 165.35 | 166.27 | 162.14 | 165.53 | 820,647 | +1.77(+1.08%) |
Jan 07, 2019 | 163.42 | 165.01 | 161.73 | 163.76 | 777,256 | +0.27(+0.17%) |
Jan 04, 2019 | 158.41 | 163.68 | 156.97 | 163.48 | 918,934 | +7.34(+4.70%) |
Jan 03, 2019 | 159.11 | 161.06 | 155.85 | 156.14 | 969,523 | -2.54(-1.60%) |