Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 207.52 | 208.75 | 198.60 | 200.45 | 239,273 | -1.32(-0.66%) |
Mar 28, 2019 | 196.30 | 202.22 | 196.04 | 201.78 | 147,658 | +2.30(+1.15%) |
Mar 27, 2019 | 203.63 | 205.93 | 194.74 | 199.48 | 268,195 | -4.42(-2.17%) |
Mar 26, 2019 | 201.69 | 207.69 | 200.54 | 203.90 | 323,755 | +8.57(+4.39%) |
Mar 25, 2019 | 192.42 | 196.27 | 189.68 | 195.33 | 243,083 | +0.09(+0.05%) |
Mar 22, 2019 | 206.81 | 207.60 | 192.77 | 195.24 | 438,753 | -17.04(-8.03%) |
Mar 21, 2019 | 205.93 | 213.48 | 205.04 | 212.28 | 216,892 | +4.24(+2.04%) |
Mar 20, 2019 | 201.87 | 213.52 | 200.45 | 208.05 | 276,085 | +5.30(+2.61%) |
Mar 19, 2019 | 208.13 | 210.69 | 200.28 | 202.75 | 310,078 | -1.61(-0.79%) |
Mar 18, 2019 | 196.89 | 205.41 | 196.89 | 204.36 | 204,420 | +8.25(+4.21%) |
Mar 15, 2019 | 195.14 | 198.12 | 194.43 | 196.10 | 241,993 | -0.35(-0.18%) |
Mar 14, 2019 | 196.72 | 199.67 | 195.93 | 196.45 | 177,220 | +0.35(+0.18%) |
Mar 13, 2019 | 194.61 | 196.37 | 191.54 | 196.10 | 318,080 | +6.06(+3.19%) |
Mar 12, 2019 | 187.67 | 193.16 | 187.67 | 190.04 | 272,944 | +3.43(+1.84%) |
Mar 11, 2019 | 182.40 | 187.94 | 181.79 | 186.62 | 255,559 | +8.34(+4.68%) |
Mar 08, 2019 | 179.94 | 180.65 | 173.36 | 178.28 | 360,212 | -10.80(-5.71%) |
Mar 07, 2019 | 192.77 | 193.21 | 186.97 | 189.08 | 352,155 | -3.51(-1.82%) |
Mar 06, 2019 | 196.01 | 196.45 | 189.69 | 192.59 | 326,903 | -7.82(-3.90%) |
Mar 05, 2019 | 203.48 | 203.48 | 196.10 | 200.41 | 276,462 | -1.84(-0.91%) |
Mar 04, 2019 | 203.74 | 204.97 | 193.21 | 202.25 | 454,230 | +1.05(+0.52%) |
Mar 01, 2019 | 194.00 | 201.33 | 194.00 | 201.20 | 415,233 | +10.36(+5.43%) |
Feb 28, 2019 | 196.72 | 197.42 | 187.32 | 190.83 | 310,083 | -5.97(-3.03%) |
Feb 27, 2019 | 197.86 | 202.87 | 194.08 | 196.81 | 308,330 | +2.20(+1.13%) |
Feb 26, 2019 | 195.93 | 199.97 | 194.43 | 194.61 | 266,977 | -1.84(-0.94%) |
Feb 25, 2019 | 192.94 | 198.47 | 192.94 | 196.45 | 260,001 | +0.88(+0.45%) |
Feb 22, 2019 | 197.95 | 200.06 | 192.68 | 195.58 | 346,388 | +1.67(+0.86%) |
Feb 21, 2019 | 201.72 | 203.13 | 191.88 | 193.91 | 450,439 | -9.57(-4.70%) |
Feb 20, 2019 | 199.88 | 206.47 | 199.79 | 203.48 | 247,832 | +2.46(+1.22%) |
Feb 19, 2019 | 196.37 | 203.22 | 195.40 | 201.02 | 361,243 | +2.02(+1.02%) |
Feb 15, 2019 | 195.22 | 199.62 | 194.57 | 199.00 | 464,151 | +8.96(+4.71%) |
Feb 14, 2019 | 186.35 | 194.17 | 185.21 | 190.04 | 571,003 | +1.76(+0.93%) |
Feb 13, 2019 | 183.46 | 192.50 | 182.93 | 188.29 | 567,485 | +7.20(+3.98%) |
Feb 12, 2019 | 181.88 | 184.34 | 178.89 | 181.09 | 303,684 | +6.32(+3.62%) |
Feb 11, 2019 | 168.79 | 175.55 | 168.26 | 174.76 | 327,370 | +2.46(+1.43%) |
Feb 08, 2019 | 173.53 | 174.50 | 163.35 | 172.30 | 327,440 | -2.63(-1.51%) |
Feb 07, 2019 | 183.54 | 185.65 | 169.67 | 174.94 | 512,225 | -12.21(-6.52%) |
Feb 06, 2019 | 189.08 | 190.31 | 186.79 | 187.15 | 341,112 | -4.30(-2.25%) |
Feb 05, 2019 | 189.96 | 192.59 | 188.46 | 191.45 | 415,433 | +0.70(+0.37%) |
Feb 04, 2019 | 186.09 | 190.92 | 181.35 | 190.75 | 396,861 | +1.49(+0.79%) |
Feb 01, 2019 | 187.06 | 192.50 | 184.07 | 189.25 | 625,276 | +9.48(+5.28%) |
Jan 31, 2019 | 177.66 | 182.49 | 175.99 | 179.77 | 516,464 | +3.16(+1.79%) |
Jan 30, 2019 | 173.18 | 178.28 | 170.02 | 176.61 | 384,548 | +6.94(+4.09%) |
Jan 29, 2019 | 170.99 | 172.92 | 169.14 | 169.67 | 318,008 | +1.58(+0.94%) |
Jan 28, 2019 | 166.24 | 168.18 | 162.47 | 168.09 | 428,398 | -5.36(-3.09%) |
Jan 25, 2019 | 170.72 | 176.43 | 170.37 | 173.44 | 409,221 | +6.41(+3.84%) |
Jan 24, 2019 | 163.26 | 171.43 | 161.24 | 167.03 | 334,361 | +2.81(+1.71%) |
Jan 23, 2019 | 171.87 | 172.04 | 160.18 | 164.22 | 485,664 | -5.27(-3.11%) |
Jan 22, 2019 | 175.38 | 176.69 | 168.26 | 169.49 | 680,365 | -11.94(-6.58%) |
Jan 18, 2019 | 176.96 | 181.88 | 174.15 | 181.44 | 577,360 | +9.92(+5.79%) |
Jan 17, 2019 | 163.08 | 173.44 | 161.76 | 171.51 | 340,311 | +4.83(+2.90%) |
Jan 16, 2019 | 166.86 | 170.72 | 165.01 | 166.68 | 451,701 | -0.62(-0.37%) |
Jan 15, 2019 | 168.18 | 171.95 | 164.93 | 167.30 | 501,956 | +1.49(+0.90%) |
Jan 14, 2019 | 161.85 | 167.56 | 161.24 | 165.81 | 406,308 | -0.97(-0.58%) |
Jan 11, 2019 | 167.39 | 168.62 | 162.38 | 166.77 | 417,340 | -3.34(-1.96%) |
Jan 10, 2019 | 163.35 | 170.55 | 161.94 | 170.11 | 521,016 | +1.58(+0.94%) |
Jan 09, 2019 | 167.47 | 170.11 | 162.29 | 168.53 | 629,597 | +7.38(+4.58%) |
Jan 08, 2019 | 163.78 | 164.94 | 158.43 | 161.15 | 465,648 | +3.95(+2.51%) |
Jan 07, 2019 | 154.30 | 160.54 | 147.89 | 157.20 | 567,386 | +6.24(+4.13%) |
Jan 04, 2019 | 143.59 | 151.84 | 141.48 | 150.96 | 779,716 | +14.31(+10.48%) |
Jan 03, 2019 | 142.27 | 143.79 | 131.99 | 136.65 | 470,442 | -4.48(-3.17%) |