Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 165.84 | 167.72 | 165.20 | 167.00 | 1,696,868 | +3.11(+1.90%) |
Mar 28, 2019 | 165.84 | 166.98 | 162.43 | 163.89 | 1,785,315 | -1.83(-1.10%) |
Mar 27, 2019 | 168.08 | 168.67 | 165.22 | 165.72 | 1,489,223 | -2.25(-1.34%) |
Mar 26, 2019 | 167.68 | 170.44 | 166.99 | 167.97 | 1,768,571 | +0.90(+0.54%) |
Mar 25, 2019 | 167.02 | 168.67 | 165.06 | 167.07 | 1,349,396 | -0.34(-0.20%) |
Mar 22, 2019 | 170.08 | 172.06 | 166.97 | 167.41 | 2,363,289 | -4.06(-2.37%) |
Mar 21, 2019 | 163.99 | 174.07 | 163.99 | 171.47 | 3,326,221 | +7.52(+4.59%) |
Mar 20, 2019 | 167.15 | 168.56 | 162.88 | 163.95 | 2,215,247 | -3.37(-2.01%) |
Mar 19, 2019 | 168.18 | 170.09 | 166.98 | 167.31 | 2,238,542 | +0.23(+0.14%) |
Mar 18, 2019 | 168.58 | 170.02 | 165.51 | 167.08 | 2,193,330 | -2.03(-1.20%) |
Mar 15, 2019 | 168.14 | 174.28 | 167.22 | 169.11 | 6,603,214 | +5.43(+3.32%) |
Mar 14, 2019 | 158.55 | 165.44 | 158.55 | 163.68 | 3,907,985 | +5.68(+3.59%) |
Mar 13, 2019 | 160.51 | 160.51 | 157.63 | 158.00 | 2,325,536 | -1.53(-0.96%) |
Mar 12, 2019 | 160.28 | 160.60 | 158.46 | 159.53 | 1,763,654 | +0.05(+0.03%) |
Mar 11, 2019 | 157.28 | 160.48 | 157.18 | 159.49 | 2,188,819 | +2.95(+1.88%) |
Mar 08, 2019 | 152.71 | 157.08 | 151.69 | 156.54 | 2,096,419 | +1.55(+1.00%) |
Mar 07, 2019 | 156.24 | 156.27 | 152.89 | 154.99 | 2,638,844 | -1.88(-1.20%) |
Mar 06, 2019 | 160.87 | 161.27 | 155.94 | 156.87 | 3,248,953 | -4.03(-2.51%) |
Mar 05, 2019 | 164.08 | 164.37 | 159.71 | 160.91 | 2,773,602 | -3.92(-2.38%) |
Mar 04, 2019 | 164.44 | 167.16 | 163.71 | 164.83 | 2,457,032 | +0.94(+0.58%) |
Mar 01, 2019 | 164.74 | 166.02 | 163.09 | 163.88 | 1,632,441 | +0.61(+0.37%) |
Feb 28, 2019 | 163.34 | 164.15 | 162.17 | 163.27 | 1,790,060 | -1.03(-0.63%) |
Feb 27, 2019 | 164.71 | 165.24 | 161.63 | 164.30 | 1,896,629 | -1.26(-0.76%) |
Feb 26, 2019 | 165.87 | 167.19 | 165.23 | 165.56 | 1,623,771 | -0.96(-0.58%) |
Feb 25, 2019 | 169.03 | 169.10 | 166.36 | 166.53 | 1,982,113 | +0.35(+0.21%) |
Feb 22, 2019 | 163.59 | 166.81 | 162.35 | 166.17 | 2,923,102 | +0.37(+0.22%) |
Feb 21, 2019 | 168.93 | 169.53 | 165.57 | 165.80 | 2,064,395 | -3.14(-1.86%) |
Feb 20, 2019 | 167.98 | 169.86 | 167.41 | 168.94 | 2,278,660 | +1.76(+1.05%) |
Feb 19, 2019 | 167.77 | 169.68 | 167.10 | 167.18 | 1,673,443 | -0.72(-0.43%) |
Feb 15, 2019 | 168.77 | 169.82 | 166.28 | 167.91 | 2,495,470 | -0.22(-0.13%) |
Feb 14, 2019 | 166.95 | 171.75 | 166.95 | 168.13 | 2,083,959 | +0.30(+0.18%) |
Feb 13, 2019 | 166.97 | 169.64 | 166.23 | 167.83 | 2,183,675 | +1.63(+0.98%) |
Feb 12, 2019 | 165.04 | 167.03 | 164.39 | 166.20 | 2,116,324 | +3.09(+1.89%) |
Feb 11, 2019 | 162.84 | 164.11 | 162.11 | 163.11 | 1,814,930 | +0.57(+0.35%) |
Feb 08, 2019 | 160.11 | 162.85 | 159.15 | 162.54 | 1,837,899 | -0.39(-0.24%) |
Feb 07, 2019 | 162.27 | 163.84 | 160.65 | 162.93 | 2,335,595 | -1.28(-0.78%) |
Feb 06, 2019 | 161.64 | 167.38 | 161.33 | 164.21 | 3,644,692 | +3.16(+1.96%) |
Feb 05, 2019 | 160.02 | 161.74 | 159.20 | 161.04 | 2,534,841 | +0.49(+0.31%) |
Feb 04, 2019 | 159.90 | 161.29 | 158.44 | 160.55 | 1,872,873 | +0.36(+0.23%) |
Feb 01, 2019 | 157.81 | 160.87 | 157.09 | 160.19 | 3,118,637 | +2.96(+1.88%) |
Jan 31, 2019 | 157.26 | 160.31 | 155.64 | 157.24 | 3,286,482 | -1.25(-0.79%) |
Jan 30, 2019 | 155.24 | 159.97 | 154.52 | 158.49 | 4,183,088 | +5.51(+3.60%) |
Jan 29, 2019 | 157.01 | 157.60 | 151.98 | 152.98 | 3,687,156 | -0.99(-0.64%) |
Jan 28, 2019 | 148.35 | 154.84 | 147.42 | 153.97 | 4,867,820 | +0.53(+0.34%) |
Jan 25, 2019 | 151.16 | 154.67 | 148.12 | 153.44 | 7,721,851 | +3.98(+2.66%) |
Jan 24, 2019 | 139.31 | 150.37 | 139.10 | 149.47 | 14,462,553 | +20.28(+15.70%) |
Jan 23, 2019 | 130.43 | 131.91 | 127.56 | 129.19 | 3,737,222 | -0.52(-0.40%) |
Jan 22, 2019 | 135.70 | 135.86 | 128.35 | 129.71 | 4,016,619 | -7.10(-5.19%) |
Jan 18, 2019 | 132.86 | 138.97 | 132.68 | 136.81 | 4,077,006 | +5.37(+4.08%) |
Jan 17, 2019 | 127.93 | 131.62 | 126.70 | 131.44 | 1,989,284 | +2.79(+2.17%) |
Jan 16, 2019 | 129.94 | 131.43 | 128.55 | 128.65 | 2,064,655 | -1.16(-0.89%) |
Jan 15, 2019 | 131.03 | 132.00 | 128.77 | 129.81 | 1,568,026 | -0.40(-0.31%) |
Jan 14, 2019 | 131.89 | 131.96 | 128.54 | 130.21 | 3,492,815 | -3.41(-2.55%) |
Jan 11, 2019 | 133.47 | 136.36 | 132.50 | 133.62 | 2,460,418 | -0.43(-0.32%) |
Jan 10, 2019 | 132.67 | 134.97 | 131.10 | 134.04 | 2,122,868 | +0.53(+0.40%) |
Jan 09, 2019 | 128.61 | 134.14 | 128.21 | 133.52 | 3,555,280 | +6.56(+5.16%) |
Jan 08, 2019 | 130.02 | 130.24 | 123.65 | 126.96 | 2,961,919 | -2.19(-1.69%) |
Jan 07, 2019 | 128.39 | 130.80 | 127.39 | 129.15 | 1,498,112 | +1.14(+0.89%) |
Jan 04, 2019 | 124.33 | 128.18 | 123.64 | 128.01 | 2,294,003 | +5.96(+4.89%) |
Jan 03, 2019 | 125.36 | 126.42 | 121.79 | 122.05 | 2,275,230 | -6.19(-4.82%) |