Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 205.06 | 206.03 | 203.60 | 204.40 | 209,800 | -0.07(-0.03%) |
Mar 28, 2019 | 201.18 | 204.71 | 200.62 | 204.47 | 246,679 | +4.62(+2.31%) |
Mar 27, 2019 | 199.55 | 200.68 | 197.77 | 199.85 | 254,381 | +0.60(+0.30%) |
Mar 26, 2019 | 199.94 | 201.28 | 198.21 | 199.25 | 405,616 | +1.16(+0.59%) |
Mar 25, 2019 | 199.07 | 199.33 | 196.88 | 198.09 | 204,474 | -0.98(-0.49%) |
Mar 22, 2019 | 206.64 | 207.07 | 198.95 | 199.07 | 608,000 | -8.66(-4.17%) |
Mar 21, 2019 | 203.06 | 208.43 | 203.05 | 207.73 | 183,397 | +4.22(+2.07%) |
Mar 20, 2019 | 203.76 | 205.69 | 202.37 | 203.51 | 156,664 | -1.06(-0.52%) |
Mar 19, 2019 | 204.39 | 205.48 | 202.93 | 204.57 | 162,280 | +0.87(+0.43%) |
Mar 18, 2019 | 202.42 | 204.64 | 201.19 | 203.70 | 232,538 | +1.31(+0.65%) |
Mar 15, 2019 | 201.66 | 203.38 | 201.35 | 202.39 | 553,800 | +0.77(+0.38%) |
Mar 14, 2019 | 201.55 | 202.13 | 199.32 | 201.62 | 508,657 | -0.02(-0.01%) |
Mar 13, 2019 | 201.65 | 203.61 | 200.48 | 201.64 | 513,641 | +0.27(+0.13%) |
Mar 12, 2019 | 201.97 | 202.77 | 200.26 | 201.37 | 337,435 | -0.66(-0.33%) |
Mar 11, 2019 | 199.50 | 202.46 | 198.53 | 202.03 | 328,392 | +2.84(+1.43%) |
Mar 08, 2019 | 197.86 | 199.79 | 197.10 | 199.19 | 323,600 | -0.72(-0.36%) |
Mar 07, 2019 | 200.02 | 202.03 | 198.48 | 199.91 | 186,411 | +0.50(+0.25%) |
Mar 06, 2019 | 200.28 | 201.60 | 198.55 | 199.41 | 207,974 | -1.18(-0.59%) |
Mar 05, 2019 | 201.95 | 203.04 | 200.59 | 200.59 | 224,901 | -0.94(-0.47%) |
Mar 04, 2019 | 206.61 | 206.68 | 199.70 | 201.53 | 366,373 | -4.75(-2.30%) |
Mar 01, 2019 | 206.91 | 207.32 | 203.39 | 206.28 | 267,500 | +1.49(+0.73%) |
Feb 28, 2019 | 205.42 | 207.20 | 204.73 | 204.79 | 388,809 | -1.25(-0.61%) |
Feb 27, 2019 | 204.00 | 206.78 | 203.81 | 206.04 | 303,424 | +1.66(+0.81%) |
Feb 26, 2019 | 204.61 | 206.04 | 203.53 | 204.38 | 366,963 | -1.12(-0.55%) |
Feb 25, 2019 | 208.57 | 209.00 | 205.38 | 205.50 | 354,000 | -2.05(-0.99%) |
Feb 22, 2019 | 206.48 | 209.21 | 205.91 | 207.55 | 478,800 | -1.15(-0.55%) |
Feb 21, 2019 | 208.87 | 211.21 | 201.20 | 208.70 | 756,700 | -4.49(-2.11%) |
Feb 20, 2019 | 215.40 | 215.52 | 211.55 | 213.19 | 299,964 | -2.65(-1.23%) |
Feb 19, 2019 | 215.40 | 216.99 | 214.15 | 215.84 | 212,447 | -0.20(-0.09%) |
Feb 15, 2019 | 216.56 | 217.89 | 214.58 | 216.04 | 411,100 | +0.29(+0.13%) |
Feb 14, 2019 | 212.52 | 216.87 | 212.46 | 215.75 | 494,524 | +2.46(+1.15%) |
Feb 13, 2019 | 209.66 | 214.00 | 209.66 | 213.29 | 455,761 | +3.65(+1.74%) |
Feb 12, 2019 | 209.11 | 209.78 | 206.57 | 209.64 | 266,602 | +2.11(+1.02%) |
Feb 11, 2019 | 208.93 | 210.75 | 206.85 | 207.53 | 295,350 | -0.67(-0.32%) |
Feb 08, 2019 | 203.14 | 208.83 | 203.14 | 208.20 | 238,300 | +4.29(+2.10%) |
Feb 07, 2019 | 202.30 | 205.22 | 200.71 | 203.91 | 250,415 | -0.36(-0.18%) |
Feb 06, 2019 | 206.20 | 206.40 | 202.23 | 204.27 | 198,715 | -1.41(-0.69%) |
Feb 05, 2019 | 201.75 | 205.90 | 201.55 | 205.68 | 346,603 | +5.09(+2.54%) |
Feb 04, 2019 | 197.08 | 200.77 | 195.83 | 200.59 | 523,899 | +3.92(+1.99%) |
Feb 01, 2019 | 190.10 | 197.30 | 190.01 | 196.67 | 318,600 | +7.48(+3.95%) |
Jan 31, 2019 | 188.98 | 192.48 | 188.82 | 189.19 | 231,892 | -0.27(-0.14%) |
Jan 30, 2019 | 189.00 | 190.00 | 187.64 | 189.46 | 134,761 | +1.20(+0.64%) |
Jan 29, 2019 | 190.62 | 190.62 | 187.65 | 188.26 | 153,796 | -2.38(-1.25%) |
Jan 28, 2019 | 188.81 | 191.41 | 188.55 | 190.64 | 150,814 | +0.88(+0.46%) |
Jan 25, 2019 | 189.84 | 191.48 | 189.37 | 189.76 | 256,800 | +1.92(+1.02%) |
Jan 24, 2019 | 185.65 | 188.15 | 185.54 | 187.84 | 171,430 | +1.89(+1.02%) |
Jan 23, 2019 | 183.94 | 186.37 | 183.69 | 185.95 | 180,503 | +1.74(+0.94%) |
Jan 22, 2019 | 188.42 | 189.22 | 183.14 | 184.21 | 250,399 | -5.24(-2.77%) |
Jan 18, 2019 | 186.54 | 190.83 | 184.77 | 189.45 | 248,200 | +4.56(+2.47%) |
Jan 17, 2019 | 184.88 | 186.75 | 184.20 | 184.89 | 361,990 | -0.21(-0.11%) |
Jan 16, 2019 | 185.25 | 185.95 | 183.67 | 185.10 | 176,175 | +0.38(+0.21%) |
Jan 15, 2019 | 182.67 | 185.70 | 181.22 | 184.72 | 207,951 | +2.07(+1.13%) |
Jan 14, 2019 | 182.85 | 184.05 | 181.27 | 182.65 | 165,217 | -1.31(-0.71%) |
Jan 11, 2019 | 184.79 | 185.47 | 182.91 | 183.96 | 180,300 | -1.50(-0.81%) |
Jan 10, 2019 | 184.19 | 185.95 | 183.08 | 185.46 | 211,363 | +0.02(+0.01%) |
Jan 09, 2019 | 185.58 | 186.36 | 183.68 | 185.44 | 205,015 | +0.33(+0.18%) |
Jan 08, 2019 | 184.55 | 186.47 | 183.25 | 185.11 | 251,654 | +2.27(+1.24%) |
Jan 07, 2019 | 180.69 | 184.87 | 177.85 | 182.84 | 174,190 | +2.68(+1.49%) |
Jan 04, 2019 | 178.84 | 182.52 | 178.06 | 180.16 | 455,200 | +3.53(+2.00%) |
Jan 03, 2019 | 181.10 | 181.34 | 176.27 | 176.63 | 230,658 | -5.61(-3.08%) |