Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 171.19 | 172.83 | 170.49 | 172.59 | 3,445,546 | +1.87(+1.09%) |
Mar 28, 2019 | 169.91 | 170.78 | 169.21 | 170.72 | 2,803,454 | +0.74(+0.43%) |
Mar 27, 2019 | 170.83 | 171.70 | 168.70 | 169.99 | 2,569,660 | -0.84(-0.49%) |
Mar 26, 2019 | 172.23 | 172.25 | 169.88 | 170.83 | 2,224,325 | -0.56(-0.33%) |
Mar 25, 2019 | 170.00 | 171.93 | 169.50 | 171.39 | 2,463,480 | +1.79(+1.05%) |
Mar 22, 2019 | 170.12 | 172.35 | 169.22 | 169.60 | 2,340,875 | -0.93(-0.54%) |
Mar 21, 2019 | 167.42 | 170.57 | 167.11 | 170.53 | 2,011,094 | +2.78(+1.65%) |
Mar 20, 2019 | 166.65 | 168.30 | 165.46 | 167.76 | 1,755,813 | +1.43(+0.86%) |
Mar 19, 2019 | 165.90 | 166.60 | 165.10 | 166.33 | 2,110,243 | +0.89(+0.54%) |
Mar 18, 2019 | 165.63 | 165.95 | 164.22 | 165.44 | 1,776,804 | -0.07(-0.04%) |
Mar 15, 2019 | 164.66 | 165.53 | 164.32 | 165.50 | 2,901,945 | +0.88(+0.53%) |
Mar 14, 2019 | 163.50 | 164.69 | 162.70 | 164.63 | 1,351,682 | +0.65(+0.40%) |
Mar 13, 2019 | 162.64 | 164.26 | 162.64 | 163.98 | 1,727,061 | +1.30(+0.80%) |
Mar 12, 2019 | 162.49 | 163.59 | 162.11 | 162.69 | 1,847,728 | +0.52(+0.32%) |
Mar 11, 2019 | 159.67 | 162.29 | 159.44 | 162.17 | 1,811,667 | +3.11(+1.95%) |
Mar 08, 2019 | 158.53 | 160.04 | 158.03 | 159.06 | 1,456,795 | -0.12(-0.08%) |
Mar 07, 2019 | 159.41 | 160.25 | 158.36 | 159.18 | 1,570,949 | +0.09(+0.05%) |
Mar 06, 2019 | 158.59 | 159.65 | 158.42 | 159.09 | 1,399,872 | +0.52(+0.33%) |
Mar 05, 2019 | 157.15 | 159.32 | 157.15 | 158.58 | 2,135,343 | +1.20(+0.76%) |
Mar 04, 2019 | 156.77 | 157.44 | 154.88 | 157.38 | 1,915,953 | +1.55(+0.99%) |
Mar 01, 2019 | 154.32 | 156.06 | 152.63 | 155.83 | 2,338,363 | +1.55(+1.00%) |
Feb 28, 2019 | 151.10 | 156.50 | 150.98 | 154.28 | 3,285,752 | +2.58(+1.70%) |
Feb 27, 2019 | 152.66 | 154.82 | 150.39 | 151.69 | 1,863,597 | -0.72(-0.47%) |
Feb 26, 2019 | 153.13 | 153.55 | 151.89 | 152.41 | 2,107,770 | -0.18(-0.12%) |
Feb 25, 2019 | 155.23 | 155.48 | 152.46 | 152.59 | 2,190,106 | -2.10(-1.36%) |
Feb 22, 2019 | 155.15 | 155.41 | 153.44 | 154.70 | 1,498,584 | +0.10(+0.07%) |
Feb 21, 2019 | 154.43 | 154.80 | 152.90 | 154.59 | 1,607,129 | -0.16(-0.10%) |
Feb 20, 2019 | 155.31 | 155.31 | 153.73 | 154.75 | 1,840,588 | -0.80(-0.51%) |
Feb 19, 2019 | 155.87 | 156.18 | 154.78 | 155.55 | 2,239,770 | -0.19(-0.12%) |
Feb 15, 2019 | 155.27 | 156.03 | 154.12 | 155.74 | 3,133,383 | +1.78(+1.15%) |
Feb 14, 2019 | 152.05 | 154.21 | 151.58 | 153.96 | 2,092,301 | +1.83(+1.20%) |
Feb 13, 2019 | 151.02 | 152.25 | 150.72 | 152.13 | 1,365,507 | +0.97(+0.64%) |
Feb 12, 2019 | 151.59 | 152.18 | 150.70 | 151.16 | 1,680,297 | -0.35(-0.23%) |
Feb 11, 2019 | 151.40 | 152.10 | 150.77 | 151.51 | 1,382,750 | +0.49(+0.32%) |
Feb 08, 2019 | 150.56 | 151.51 | 149.81 | 151.02 | 1,478,147 | +0.37(+0.24%) |
Feb 07, 2019 | 149.18 | 150.99 | 148.74 | 150.65 | 1,271,514 | +1.52(+1.02%) |
Feb 06, 2019 | 150.05 | 150.96 | 148.98 | 149.13 | 1,624,656 | -1.89(-1.25%) |
Feb 05, 2019 | 149.62 | 151.11 | 148.51 | 151.02 | 1,908,061 | +1.31(+0.87%) |
Feb 04, 2019 | 149.07 | 149.72 | 147.91 | 149.71 | 3,244,865 | +0.45(+0.30%) |
Feb 01, 2019 | 151.65 | 151.65 | 148.49 | 149.27 | 3,934,684 | -2.11(-1.39%) |
Jan 31, 2019 | 148.71 | 152.35 | 148.23 | 151.38 | 4,619,789 | +2.08(+1.39%) |
Jan 30, 2019 | 148.13 | 150.20 | 148.02 | 149.30 | 2,465,724 | +0.90(+0.61%) |
Jan 29, 2019 | 146.86 | 148.47 | 146.75 | 148.40 | 2,111,928 | +1.22(+0.83%) |
Jan 28, 2019 | 146.21 | 147.18 | 145.10 | 147.18 | 1,347,558 | +0.56(+0.38%) |
Jan 25, 2019 | 145.82 | 147.25 | 145.20 | 146.62 | 1,692,116 | +1.54(+1.06%) |
Jan 24, 2019 | 144.34 | 145.25 | 143.73 | 145.08 | 1,456,794 | -0.12(-0.08%) |
Jan 23, 2019 | 144.08 | 145.21 | 143.93 | 145.20 | 1,941,235 | +0.97(+0.67%) |
Jan 22, 2019 | 144.09 | 144.87 | 142.91 | 144.23 | 1,717,138 | +0.01(+0.01%) |
Jan 18, 2019 | 144.73 | 144.73 | 143.09 | 144.22 | 2,012,842 | +0.25(+0.18%) |
Jan 17, 2019 | 143.44 | 144.45 | 142.81 | 143.97 | 1,510,292 | +0.52(+0.37%) |
Jan 16, 2019 | 143.15 | 143.91 | 142.61 | 143.44 | 1,713,539 | +0.64(+0.45%) |
Jan 15, 2019 | 141.21 | 143.04 | 140.68 | 142.80 | 1,823,491 | +1.44(+1.02%) |
Jan 14, 2019 | 141.04 | 142.37 | 140.88 | 141.36 | 1,631,563 | +0.00(+0.00%) |
Jan 11, 2019 | 141.05 | 142.11 | 140.04 | 141.36 | 2,145,060 | -0.40(-0.28%) |
Jan 10, 2019 | 139.67 | 141.88 | 138.92 | 141.76 | 2,266,381 | +1.91(+1.37%) |
Jan 09, 2019 | 141.78 | 141.81 | 138.69 | 139.85 | 2,052,085 | -1.23(-0.88%) |
Jan 08, 2019 | 139.94 | 141.12 | 138.89 | 141.09 | 2,857,491 | +1.58(+1.13%) |
Jan 07, 2019 | 138.80 | 140.68 | 138.40 | 139.51 | 1,950,207 | +0.86(+0.62%) |
Jan 04, 2019 | 138.48 | 140.19 | 138.11 | 138.65 | 2,888,586 | +0.55(+0.40%) |
Jan 03, 2019 | 137.16 | 140.17 | 137.01 | 138.10 | 2,817,170 | +0.82(+0.60%) |