Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 164.94 | 169.22 | 163.08 | 168.57 | 306,800 | +4.18(+2.54%) |
Mar 28, 2019 | 165.56 | 166.89 | 162.51 | 164.39 | 252,636 | +0.67(+0.41%) |
Mar 27, 2019 | 166.54 | 168.20 | 162.34 | 163.72 | 209,255 | -3.24(-1.94%) |
Mar 26, 2019 | 166.23 | 167.44 | 163.51 | 166.96 | 223,923 | +1.94(+1.18%) |
Mar 25, 2019 | 168.75 | 169.65 | 162.60 | 165.02 | 370,620 | -3.81(-2.26%) |
Mar 22, 2019 | 175.90 | 176.49 | 167.24 | 168.83 | 540,700 | -7.17(-4.07%) |
Mar 21, 2019 | 169.43 | 177.37 | 168.00 | 176.00 | 478,447 | +5.60(+3.29%) |
Mar 20, 2019 | 167.41 | 171.88 | 166.77 | 170.40 | 330,085 | +2.29(+1.36%) |
Mar 19, 2019 | 169.11 | 169.51 | 165.02 | 168.11 | 288,204 | -0.50(-0.30%) |
Mar 18, 2019 | 171.33 | 172.96 | 166.69 | 168.61 | 289,646 | -0.71(-0.42%) |
Mar 15, 2019 | 166.61 | 170.08 | 165.20 | 169.32 | 352,000 | +2.75(+1.65%) |
Mar 14, 2019 | 169.17 | 170.77 | 165.61 | 166.57 | 265,147 | -2.76(-1.63%) |
Mar 13, 2019 | 173.54 | 174.07 | 168.05 | 169.33 | 363,766 | -1.64(-0.96%) |
Mar 12, 2019 | 170.43 | 173.00 | 169.01 | 170.97 | 256,652 | +1.68(+0.99%) |
Mar 11, 2019 | 164.02 | 170.28 | 163.46 | 169.29 | 314,188 | +6.13(+3.76%) |
Mar 08, 2019 | 161.97 | 165.00 | 161.24 | 163.16 | 338,600 | -2.65(-1.60%) |
Mar 07, 2019 | 164.57 | 166.95 | 160.24 | 165.81 | 509,804 | -0.41(-0.25%) |
Mar 06, 2019 | 172.26 | 172.94 | 163.96 | 166.22 | 614,864 | -6.35(-3.68%) |
Mar 05, 2019 | 176.00 | 177.99 | 172.42 | 172.57 | 421,871 | -3.86(-2.19%) |
Mar 04, 2019 | 179.00 | 182.23 | 175.27 | 176.43 | 1,019,878 | -0.91(-0.51%) |
Mar 01, 2019 | 173.48 | 178.00 | 170.74 | 177.34 | 676,400 | +5.33(+3.10%) |
Feb 28, 2019 | 170.90 | 175.00 | 169.00 | 172.01 | 861,326 | -1.98(-1.14%) |
Feb 27, 2019 | 166.03 | 179.62 | 166.00 | 173.99 | 2,452,769 | +21.10(+13.80%) |
Feb 26, 2019 | 150.48 | 153.25 | 146.42 | 152.89 | 407,535 | +2.08(+1.38%) |
Feb 25, 2019 | 150.79 | 153.00 | 148.60 | 150.81 | 507,389 | -0.79(-0.52%) |
Feb 22, 2019 | 145.18 | 152.48 | 145.18 | 151.60 | 492,900 | +7.65(+5.31%) |
Feb 21, 2019 | 145.53 | 148.50 | 140.44 | 143.95 | 355,298 | -1.93(-1.32%) |
Feb 20, 2019 | 150.37 | 151.38 | 145.21 | 145.88 | 494,720 | -4.29(-2.86%) |
Feb 19, 2019 | 150.45 | 152.42 | 148.52 | 150.17 | 352,145 | -0.32(-0.21%) |
Feb 15, 2019 | 152.00 | 153.64 | 149.60 | 150.49 | 406,100 | -0.80(-0.53%) |
Feb 14, 2019 | 150.00 | 151.50 | 148.51 | 151.29 | 355,575 | +1.07(+0.71%) |
Feb 13, 2019 | 148.58 | 152.19 | 147.55 | 150.22 | 553,016 | +2.69(+1.82%) |
Feb 12, 2019 | 145.05 | 149.65 | 144.60 | 147.53 | 393,575 | +2.98(+2.06%) |
Feb 11, 2019 | 146.66 | 148.38 | 143.69 | 144.55 | 289,022 | -2.21(-1.51%) |
Feb 08, 2019 | 138.07 | 148.90 | 137.33 | 146.76 | 770,500 | +7.65(+5.50%) |
Feb 07, 2019 | 143.07 | 143.41 | 137.17 | 139.11 | 443,265 | -5.13(-3.56%) |
Feb 06, 2019 | 146.01 | 146.62 | 143.23 | 144.24 | 310,488 | -2.70(-1.84%) |
Feb 05, 2019 | 147.23 | 149.70 | 146.00 | 146.94 | 324,875 | -0.09(-0.06%) |
Feb 04, 2019 | 147.31 | 148.46 | 144.88 | 147.03 | 412,601 | +0.66(+0.45%) |
Feb 01, 2019 | 143.82 | 148.40 | 142.95 | 146.37 | 477,400 | +3.62(+2.54%) |
Jan 31, 2019 | 139.90 | 143.48 | 139.16 | 142.75 | 271,078 | +2.31(+1.64%) |
Jan 30, 2019 | 136.51 | 140.91 | 135.73 | 140.44 | 279,595 | +4.57(+3.36%) |
Jan 29, 2019 | 137.95 | 137.95 | 134.59 | 135.87 | 275,666 | -2.20(-1.59%) |
Jan 28, 2019 | 137.61 | 138.24 | 133.37 | 138.07 | 321,403 | -0.49(-0.35%) |
Jan 25, 2019 | 138.37 | 139.69 | 135.60 | 138.56 | 340,500 | +0.31(+0.22%) |
Jan 24, 2019 | 134.81 | 139.10 | 134.01 | 138.25 | 430,658 | +2.50(+1.84%) |
Jan 23, 2019 | 140.50 | 142.99 | 133.00 | 135.75 | 677,442 | -3.51(-2.52%) |
Jan 22, 2019 | 136.74 | 142.43 | 136.00 | 139.26 | 617,432 | +1.97(+1.43%) |
Jan 18, 2019 | 136.16 | 137.41 | 134.02 | 137.29 | 537,500 | +2.79(+2.07%) |
Jan 17, 2019 | 129.07 | 135.34 | 128.69 | 134.50 | 678,293 | +5.89(+4.58%) |
Jan 16, 2019 | 128.54 | 132.97 | 127.30 | 128.61 | 579,996 | +0.07(+0.05%) |
Jan 15, 2019 | 123.10 | 130.33 | 122.13 | 128.54 | 622,884 | +4.61(+3.72%) |
Jan 14, 2019 | 124.18 | 126.76 | 119.28 | 123.93 | 601,246 | -1.57(-1.25%) |
Jan 11, 2019 | 125.29 | 127.00 | 122.25 | 125.50 | 563,500 | +0.16(+0.13%) |
Jan 10, 2019 | 118.80 | 128.00 | 116.94 | 125.34 | 843,479 | +5.80(+4.85%) |
Jan 09, 2019 | 118.05 | 122.50 | 118.00 | 119.54 | 595,082 | +2.13(+1.81%) |
Jan 08, 2019 | 116.20 | 117.86 | 112.20 | 117.41 | 703,397 | +2.75(+2.40%) |
Jan 07, 2019 | 111.16 | 116.42 | 108.40 | 114.66 | 668,424 | +5.78(+5.31%) |
Jan 04, 2019 | 101.88 | 109.73 | 100.60 | 108.88 | 669,000 | +9.19(+9.22%) |
Jan 03, 2019 | 101.12 | 103.51 | 99.55 | 99.69 | 423,607 | -1.32(-1.31%) |