Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 186.50 | 188.17 | 186.50 | 187.26 | 219,600 | +1.65(+0.89%) |
Mar 28, 2019 | 183.82 | 185.80 | 183.73 | 185.61 | 490,171 | +2.16(+1.18%) |
Mar 27, 2019 | 181.87 | 184.01 | 181.82 | 183.45 | 725,627 | +1.67(+0.92%) |
Mar 26, 2019 | 181.29 | 182.07 | 180.39 | 181.78 | 270,641 | +1.89(+1.05%) |
Mar 25, 2019 | 180.53 | 182.12 | 179.55 | 179.89 | 1,225,904 | -0.91(-0.50%) |
Mar 22, 2019 | 183.72 | 183.94 | 180.69 | 180.80 | 1,024,700 | -4.28(-2.31%) |
Mar 21, 2019 | 181.85 | 185.41 | 181.85 | 185.08 | 443,955 | +2.57(+1.41%) |
Mar 20, 2019 | 183.19 | 183.92 | 181.13 | 182.51 | 361,031 | -3.01(-1.62%) |
Mar 19, 2019 | 188.77 | 188.86 | 185.01 | 185.52 | 603,561 | -2.41(-1.28%) |
Mar 18, 2019 | 186.18 | 187.98 | 185.52 | 187.93 | 444,402 | +1.62(+0.87%) |
Mar 15, 2019 | 187.15 | 187.88 | 185.81 | 186.31 | 388,900 | -0.34(-0.18%) |
Mar 14, 2019 | 187.10 | 187.38 | 185.65 | 186.65 | 273,303 | -0.48(-0.26%) |
Mar 13, 2019 | 185.39 | 188.39 | 185.39 | 187.13 | 306,688 | +1.90(+1.03%) |
Mar 12, 2019 | 186.60 | 186.60 | 184.54 | 185.23 | 275,556 | -0.90(-0.48%) |
Mar 11, 2019 | 182.08 | 186.16 | 182.04 | 186.13 | 493,382 | +3.48(+1.91%) |
Mar 08, 2019 | 181.85 | 182.69 | 180.45 | 182.65 | 1,002,100 | -0.68(-0.37%) |
Mar 07, 2019 | 184.94 | 184.94 | 182.38 | 183.33 | 463,392 | -1.76(-0.95%) |
Mar 06, 2019 | 186.59 | 186.59 | 184.82 | 185.09 | 222,796 | -0.99(-0.53%) |
Mar 05, 2019 | 187.70 | 187.91 | 186.01 | 186.08 | 264,047 | -1.52(-0.81%) |
Mar 04, 2019 | 189.56 | 190.53 | 186.40 | 187.60 | 306,806 | -1.20(-0.64%) |
Mar 01, 2019 | 189.05 | 190.24 | 187.67 | 188.80 | 316,800 | +0.01(+0.01%) |
Feb 28, 2019 | 188.80 | 189.17 | 187.93 | 188.79 | 142,061 | -0.30(-0.16%) |
Feb 27, 2019 | 189.19 | 189.96 | 187.98 | 189.09 | 193,002 | -0.93(-0.49%) |
Feb 26, 2019 | 189.99 | 191.39 | 189.94 | 190.02 | 82,825 | -0.68(-0.36%) |
Feb 25, 2019 | 191.95 | 192.26 | 190.65 | 190.70 | 89,679 | -0.03(-0.02%) |
Feb 22, 2019 | 192.11 | 192.11 | 189.02 | 190.73 | 173,100 | -0.68(-0.36%) |
Feb 21, 2019 | 191.70 | 192.16 | 190.77 | 191.41 | 70,775 | +0.06(+0.03%) |
Feb 20, 2019 | 190.72 | 191.92 | 190.37 | 191.35 | 191,218 | +0.12(+0.06%) |
Feb 19, 2019 | 189.20 | 192.27 | 189.20 | 191.23 | 204,722 | +0.90(+0.47%) |
Feb 15, 2019 | 189.74 | 190.88 | 189.34 | 190.33 | 281,700 | +0.64(+0.33%) |
Feb 14, 2019 | 188.08 | 190.34 | 187.85 | 189.69 | 282,990 | +0.76(+0.40%) |
Feb 13, 2019 | 188.32 | 189.31 | 187.94 | 188.93 | 80,716 | +0.94(+0.50%) |
Feb 12, 2019 | 186.58 | 188.81 | 186.56 | 187.99 | 188,207 | +2.59(+1.40%) |
Feb 11, 2019 | 183.58 | 185.71 | 183.58 | 185.40 | 163,699 | +2.19(+1.20%) |
Feb 08, 2019 | 182.11 | 183.21 | 180.85 | 183.21 | 136,800 | -0.26(-0.14%) |
Feb 07, 2019 | 183.01 | 184.31 | 182.11 | 183.47 | 102,978 | -0.58(-0.32%) |
Feb 06, 2019 | 183.83 | 184.76 | 183.34 | 184.05 | 148,049 | -0.33(-0.18%) |
Feb 05, 2019 | 184.32 | 184.50 | 183.42 | 184.38 | 87,930 | +0.76(+0.41%) |
Feb 04, 2019 | 182.11 | 183.62 | 181.34 | 183.62 | 113,487 | +1.55(+0.85%) |
Feb 01, 2019 | 181.12 | 182.99 | 180.24 | 182.07 | 176,200 | +1.23(+0.68%) |
Jan 31, 2019 | 181.57 | 181.73 | 179.68 | 180.84 | 130,447 | -0.43(-0.24%) |
Jan 30, 2019 | 180.13 | 181.98 | 178.28 | 181.27 | 130,968 | +2.10(+1.17%) |
Jan 29, 2019 | 177.76 | 179.58 | 177.76 | 179.17 | 88,685 | +0.93(+0.52%) |
Jan 28, 2019 | 176.42 | 178.34 | 176.32 | 178.24 | 284,777 | -0.13(-0.07%) |
Jan 25, 2019 | 177.85 | 179.15 | 177.00 | 178.37 | 198,800 | +1.44(+0.81%) |
Jan 24, 2019 | 177.07 | 177.64 | 175.80 | 176.93 | 298,002 | +1.98(+1.13%) |
Jan 23, 2019 | 177.10 | 177.48 | 173.23 | 174.95 | 365,377 | -1.61(-0.91%) |
Jan 22, 2019 | 178.64 | 178.69 | 175.81 | 176.56 | 440,852 | -3.42(-1.90%) |
Jan 18, 2019 | 177.09 | 180.34 | 176.81 | 179.98 | 477,200 | +4.57(+2.61%) |
Jan 17, 2019 | 172.77 | 176.15 | 172.41 | 175.41 | 253,818 | +2.67(+1.55%) |
Jan 16, 2019 | 173.55 | 174.66 | 172.55 | 172.74 | 123,369 | +0.84(+0.49%) |
Jan 15, 2019 | 173.09 | 173.76 | 170.99 | 171.90 | 171,532 | -1.29(-0.74%) |
Jan 14, 2019 | 172.24 | 173.61 | 170.70 | 173.19 | 53,534 | +0.15(+0.09%) |
Jan 11, 2019 | 172.16 | 173.74 | 171.37 | 173.04 | 117,400 | -0.11(-0.06%) |
Jan 10, 2019 | 170.13 | 173.25 | 169.12 | 173.15 | 101,132 | +0.74(+0.43%) |
Jan 09, 2019 | 170.57 | 172.85 | 170.12 | 172.41 | 226,091 | +2.52(+1.48%) |
Jan 08, 2019 | 170.19 | 171.77 | 168.58 | 169.89 | 560,188 | +2.67(+1.60%) |
Jan 07, 2019 | 165.30 | 168.33 | 165.00 | 167.22 | 190,478 | +1.31(+0.79%) |
Jan 04, 2019 | 161.91 | 166.51 | 161.91 | 165.91 | 222,500 | +6.18(+3.87%) |
Jan 03, 2019 | 164.00 | 164.19 | 159.24 | 159.73 | 196,300 | -5.73(-3.46%) |