Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 186.40 | 187.88 | 183.97 | 187.02 | 828,334 | +2.41(+1.31%) |
Mar 28, 2019 | 181.49 | 185.90 | 180.76 | 184.61 | 512,318 | +3.68(+2.03%) |
Mar 27, 2019 | 183.89 | 184.91 | 176.02 | 180.93 | 526,173 | -2.71(-1.48%) |
Mar 26, 2019 | 184.79 | 186.79 | 182.39 | 183.64 | 482,736 | +1.88(+1.03%) |
Mar 25, 2019 | 177.49 | 182.18 | 172.08 | 181.76 | 617,192 | +2.62(+1.46%) |
Mar 22, 2019 | 187.36 | 188.50 | 178.60 | 179.14 | 757,343 | -8.79(-4.68%) |
Mar 21, 2019 | 179.33 | 188.51 | 179.27 | 187.93 | 916,770 | +7.99(+4.44%) |
Mar 20, 2019 | 181.02 | 183.29 | 178.39 | 179.94 | 431,104 | -1.14(-0.63%) |
Mar 19, 2019 | 180.20 | 181.98 | 179.11 | 181.08 | 479,924 | +1.42(+0.79%) |
Mar 18, 2019 | 180.06 | 181.45 | 177.58 | 179.66 | 473,069 | -0.25(-0.14%) |
Mar 15, 2019 | 181.03 | 181.85 | 178.58 | 179.91 | 611,214 | -1.39(-0.77%) |
Mar 14, 2019 | 178.88 | 182.20 | 178.71 | 181.31 | 669,986 | +2.29(+1.28%) |
Mar 13, 2019 | 181.37 | 182.11 | 178.74 | 179.01 | 451,242 | -1.25(-0.69%) |
Mar 12, 2019 | 179.62 | 180.99 | 178.00 | 180.26 | 562,476 | +1.12(+0.62%) |
Mar 11, 2019 | 176.16 | 180.38 | 176.02 | 179.14 | 784,907 | +3.04(+1.73%) |
Mar 08, 2019 | 170.08 | 176.16 | 167.18 | 176.09 | 486,422 | +1.83(+1.05%) |
Mar 07, 2019 | 173.64 | 177.32 | 173.07 | 174.26 | 500,625 | +0.58(+0.34%) |
Mar 06, 2019 | 177.00 | 177.00 | 171.56 | 173.68 | 665,846 | -2.90(-1.64%) |
Mar 05, 2019 | 175.24 | 177.00 | 172.68 | 176.58 | 393,401 | +1.14(+0.65%) |
Mar 04, 2019 | 180.76 | 181.34 | 169.74 | 175.44 | 912,949 | -4.33(-2.41%) |
Mar 01, 2019 | 181.65 | 181.65 | 177.43 | 179.77 | 384,890 | +0.07(+0.04%) |
Feb 28, 2019 | 180.07 | 181.76 | 179.16 | 179.70 | 206,560 | -0.98(-0.54%) |
Feb 27, 2019 | 177.99 | 180.86 | 177.05 | 180.68 | 248,298 | +2.26(+1.27%) |
Feb 26, 2019 | 178.20 | 179.36 | 176.37 | 178.42 | 463,628 | -0.89(-0.50%) |
Feb 25, 2019 | 183.93 | 183.93 | 177.44 | 179.31 | 568,776 | -2.92(-1.60%) |
Feb 22, 2019 | 177.99 | 182.23 | 177.12 | 182.23 | 686,048 | +5.29(+2.99%) |
Feb 21, 2019 | 174.53 | 178.86 | 174.04 | 176.94 | 486,325 | +1.87(+1.07%) |
Feb 20, 2019 | 177.38 | 180.51 | 173.89 | 175.07 | 810,415 | -2.49(-1.40%) |
Feb 19, 2019 | 179.18 | 180.38 | 177.43 | 177.56 | 664,450 | -2.88(-1.60%) |
Feb 15, 2019 | 177.28 | 180.49 | 175.67 | 180.44 | 736,409 | +4.05(+2.29%) |
Feb 14, 2019 | 170.17 | 176.69 | 170.17 | 176.39 | 1,197,559 | +5.26(+3.07%) |
Feb 13, 2019 | 172.06 | 173.33 | 170.09 | 171.13 | 620,199 | -0.28(-0.16%) |
Feb 12, 2019 | 172.14 | 172.74 | 169.97 | 171.41 | 724,146 | +1.12(+0.66%) |
Feb 11, 2019 | 174.55 | 175.38 | 168.17 | 170.29 | 1,141,435 | -3.71(-2.13%) |
Feb 08, 2019 | 164.91 | 174.24 | 164.13 | 174.00 | 973,148 | +7.70(+4.63%) |
Feb 07, 2019 | 164.59 | 170.54 | 163.28 | 166.29 | 1,283,253 | -0.96(-0.57%) |
Feb 06, 2019 | 168.10 | 177.22 | 164.56 | 167.25 | 2,769,626 | +12.04(+7.76%) |
Feb 05, 2019 | 155.24 | 156.30 | 152.85 | 155.21 | 1,031,851 | +0.99(+0.64%) |
Feb 04, 2019 | 153.48 | 155.13 | 151.74 | 154.22 | 872,182 | +5.05(+3.39%) |
Feb 01, 2019 | 146.40 | 149.20 | 145.75 | 149.17 | 545,784 | +2.58(+1.76%) |
Jan 31, 2019 | 144.29 | 147.62 | 144.29 | 146.59 | 459,489 | +2.65(+1.84%) |
Jan 30, 2019 | 141.57 | 144.49 | 140.74 | 143.94 | 353,823 | +3.85(+2.75%) |
Jan 29, 2019 | 142.91 | 143.66 | 139.78 | 140.09 | 910,937 | -2.30(-1.62%) |
Jan 28, 2019 | 139.43 | 142.45 | 137.88 | 142.40 | 642,060 | +0.94(+0.66%) |
Jan 25, 2019 | 138.44 | 141.52 | 137.55 | 141.46 | 534,559 | +4.51(+3.29%) |
Jan 24, 2019 | 136.15 | 136.99 | 133.64 | 136.95 | 675,374 | +1.45(+1.07%) |
Jan 23, 2019 | 136.65 | 138.45 | 135.10 | 135.49 | 504,253 | +0.47(+0.35%) |
Jan 22, 2019 | 133.59 | 135.62 | 133.00 | 135.02 | 794,231 | +0.30(+0.22%) |
Jan 18, 2019 | 132.62 | 135.86 | 131.77 | 134.72 | 634,372 | +3.97(+3.04%) |
Jan 17, 2019 | 129.55 | 131.94 | 128.65 | 130.75 | 279,872 | +0.83(+0.64%) |
Jan 16, 2019 | 130.41 | 131.99 | 128.65 | 129.91 | 296,751 | +0.60(+0.47%) |
Jan 15, 2019 | 123.83 | 129.54 | 123.83 | 129.31 | 571,234 | +6.13(+4.98%) |
Jan 14, 2019 | 124.28 | 124.73 | 122.35 | 123.18 | 504,797 | -2.70(-2.14%) |
Jan 11, 2019 | 126.45 | 127.49 | 125.62 | 125.88 | 279,212 | -1.30(-1.02%) |
Jan 10, 2019 | 125.68 | 128.01 | 125.41 | 127.18 | 306,327 | +0.14(+0.11%) |
Jan 09, 2019 | 126.69 | 128.30 | 125.57 | 127.04 | 414,725 | +1.31(+1.05%) |
Jan 08, 2019 | 124.75 | 126.63 | 121.98 | 125.72 | 493,635 | +3.00(+2.44%) |
Jan 07, 2019 | 120.73 | 123.48 | 120.60 | 122.73 | 641,983 | +3.05(+2.55%) |
Jan 04, 2019 | 117.62 | 122.75 | 116.30 | 119.67 | 592,707 | +4.47(+3.88%) |
Jan 03, 2019 | 116.56 | 118.21 | 113.75 | 115.20 | 736,880 | -3.17(-2.67%) |