Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 172.53 | 173.12 | 171.56 | 172.63 | 1,103,890 | +1.62(+0.95%) |
Mar 28, 2019 | 169.87 | 171.42 | 169.61 | 171.01 | 688,131 | +1.48(+0.87%) |
Mar 27, 2019 | 169.68 | 170.16 | 168.11 | 169.53 | 1,021,630 | -0.07(-0.04%) |
Mar 26, 2019 | 170.93 | 170.98 | 167.70 | 169.59 | 1,163,209 | +0.48(+0.28%) |
Mar 25, 2019 | 169.50 | 170.30 | 168.25 | 169.12 | 867,217 | -0.46(-0.27%) |
Mar 22, 2019 | 172.07 | 172.51 | 169.39 | 169.58 | 1,038,745 | -3.91(-2.25%) |
Mar 21, 2019 | 168.09 | 174.00 | 168.09 | 173.49 | 1,789,701 | +4.52(+2.67%) |
Mar 20, 2019 | 169.94 | 169.98 | 168.12 | 168.97 | 1,332,089 | -1.32(-0.77%) |
Mar 19, 2019 | 170.63 | 171.04 | 169.69 | 170.28 | 679,407 | +0.63(+0.37%) |
Mar 18, 2019 | 168.73 | 169.81 | 168.29 | 169.65 | 862,222 | +1.22(+0.72%) |
Mar 15, 2019 | 166.94 | 168.84 | 166.47 | 168.43 | 1,246,662 | +1.63(+0.98%) |
Mar 14, 2019 | 165.65 | 166.90 | 165.05 | 166.80 | 996,016 | +1.35(+0.82%) |
Mar 13, 2019 | 165.08 | 166.40 | 164.35 | 165.45 | 1,004,174 | +1.08(+0.66%) |
Mar 12, 2019 | 163.96 | 165.44 | 163.69 | 164.37 | 1,035,420 | +0.85(+0.52%) |
Mar 11, 2019 | 162.13 | 164.01 | 162.13 | 163.52 | 841,324 | +1.53(+0.94%) |
Mar 08, 2019 | 160.33 | 162.15 | 159.94 | 162.00 | 715,225 | +0.55(+0.34%) |
Mar 07, 2019 | 161.62 | 162.41 | 160.34 | 161.44 | 948,705 | -0.75(-0.46%) |
Mar 06, 2019 | 163.06 | 163.55 | 161.13 | 162.20 | 971,372 | -0.87(-0.53%) |
Mar 05, 2019 | 164.19 | 165.54 | 162.79 | 163.07 | 955,190 | -1.12(-0.68%) |
Mar 04, 2019 | 167.35 | 168.73 | 162.57 | 164.19 | 1,358,955 | -3.27(-1.95%) |
Mar 01, 2019 | 166.69 | 167.78 | 166.47 | 167.46 | 819,184 | +2.43(+1.47%) |
Feb 28, 2019 | 165.77 | 166.70 | 164.69 | 165.03 | 863,029 | -0.46(-0.28%) |
Feb 27, 2019 | 163.90 | 165.69 | 163.65 | 165.49 | 648,854 | +1.06(+0.64%) |
Feb 26, 2019 | 164.06 | 165.57 | 163.50 | 164.43 | 750,693 | -0.01(-0.01%) |
Feb 25, 2019 | 165.39 | 166.90 | 164.04 | 164.44 | 992,587 | -0.19(-0.12%) |
Feb 22, 2019 | 162.89 | 164.86 | 162.68 | 164.63 | 904,575 | +2.48(+1.53%) |
Feb 21, 2019 | 161.33 | 162.31 | 160.38 | 162.15 | 1,272,878 | +1.08(+0.67%) |
Feb 20, 2019 | 160.10 | 161.25 | 159.66 | 161.07 | 881,021 | +1.43(+0.89%) |
Feb 19, 2019 | 160.49 | 161.24 | 157.79 | 159.64 | 1,029,515 | -1.24(-0.77%) |
Feb 15, 2019 | 161.57 | 163.46 | 158.56 | 160.88 | 2,344,941 | +5.26(+3.38%) |
Feb 14, 2019 | 155.34 | 156.41 | 154.52 | 155.62 | 1,450,633 | -0.84(-0.53%) |
Feb 13, 2019 | 156.07 | 157.59 | 155.70 | 156.46 | 594,273 | +1.39(+0.90%) |
Feb 12, 2019 | 154.93 | 155.26 | 153.79 | 155.07 | 686,151 | +1.28(+0.83%) |
Feb 11, 2019 | 153.67 | 154.49 | 152.88 | 153.79 | 614,237 | +0.73(+0.48%) |
Feb 08, 2019 | 151.77 | 153.21 | 151.15 | 153.05 | 989,719 | +0.26(+0.17%) |
Feb 07, 2019 | 151.57 | 153.13 | 150.86 | 152.80 | 1,008,515 | -0.89(-0.58%) |
Feb 06, 2019 | 153.97 | 154.43 | 152.44 | 153.69 | 1,440,857 | -1.02(-0.66%) |
Feb 05, 2019 | 152.82 | 154.96 | 152.82 | 154.71 | 1,043,536 | +2.00(+1.31%) |
Feb 04, 2019 | 152.11 | 153.03 | 151.02 | 152.71 | 645,377 | +0.45(+0.29%) |
Feb 01, 2019 | 150.90 | 153.28 | 150.90 | 152.27 | 819,277 | +1.61(+1.07%) |
Jan 31, 2019 | 148.02 | 151.31 | 147.41 | 150.66 | 1,123,353 | +1.94(+1.30%) |
Jan 30, 2019 | 147.52 | 149.17 | 146.94 | 148.72 | 879,866 | +1.26(+0.86%) |
Jan 29, 2019 | 147.92 | 148.64 | 147.21 | 147.46 | 636,107 | -0.70(-0.47%) |
Jan 28, 2019 | 147.09 | 148.93 | 147.07 | 148.16 | 953,298 | -0.62(-0.42%) |
Jan 25, 2019 | 147.82 | 149.26 | 147.09 | 148.78 | 904,498 | +2.29(+1.56%) |
Jan 24, 2019 | 146.77 | 147.47 | 146.08 | 146.49 | 990,821 | -0.66(-0.45%) |
Jan 23, 2019 | 148.04 | 148.54 | 145.95 | 147.14 | 948,070 | -0.64(-0.43%) |
Jan 22, 2019 | 150.77 | 151.42 | 146.77 | 147.78 | 1,574,098 | -3.73(-2.46%) |
Jan 18, 2019 | 151.28 | 152.09 | 150.28 | 151.50 | 1,055,265 | +1.46(+0.98%) |
Jan 17, 2019 | 146.89 | 150.54 | 146.88 | 150.04 | 1,012,489 | +2.34(+1.58%) |
Jan 16, 2019 | 146.46 | 148.33 | 145.97 | 147.70 | 1,126,178 | +2.06(+1.42%) |
Jan 15, 2019 | 141.95 | 145.96 | 141.78 | 145.64 | 1,027,522 | +3.81(+2.69%) |
Jan 14, 2019 | 140.28 | 142.26 | 140.21 | 141.83 | 796,128 | +0.24(+0.17%) |
Jan 11, 2019 | 140.85 | 142.17 | 140.08 | 141.59 | 982,354 | -0.07(-0.05%) |
Jan 10, 2019 | 138.47 | 141.84 | 137.84 | 141.66 | 975,771 | +2.52(+1.81%) |
Jan 09, 2019 | 138.66 | 140.80 | 138.57 | 139.14 | 1,070,059 | +0.47(+0.34%) |
Jan 08, 2019 | 135.32 | 138.72 | 134.48 | 138.67 | 1,512,359 | +1.99(+1.45%) |
Jan 07, 2019 | 135.71 | 138.23 | 135.52 | 136.69 | 990,384 | +0.50(+0.37%) |
Jan 04, 2019 | 131.69 | 136.70 | 131.61 | 136.18 | 1,198,563 | +6.75(+5.21%) |
Jan 03, 2019 | 133.43 | 133.76 | 129.19 | 129.44 | 1,119,945 | -4.44(-3.32%) |