Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 172.37 | 172.96 | 171.40 | 172.47 | 1,104,915 | +1.62(+0.95%) |
Mar 28, 2019 | 169.71 | 171.26 | 169.46 | 170.85 | 688,770 | +1.48(+0.87%) |
Mar 27, 2019 | 169.52 | 170.00 | 167.96 | 169.37 | 1,022,579 | -0.07(-0.04%) |
Mar 26, 2019 | 170.77 | 170.82 | 167.54 | 169.44 | 1,164,289 | +0.48(+0.28%) |
Mar 25, 2019 | 169.34 | 170.14 | 168.09 | 168.96 | 868,022 | -0.46(-0.27%) |
Mar 22, 2019 | 171.91 | 172.35 | 169.23 | 169.42 | 1,039,710 | -3.91(-2.25%) |
Mar 21, 2019 | 167.93 | 173.84 | 167.93 | 173.32 | 1,791,363 | +4.52(+2.67%) |
Mar 20, 2019 | 169.78 | 169.82 | 167.96 | 168.81 | 1,333,327 | -1.31(-0.77%) |
Mar 19, 2019 | 170.48 | 170.89 | 169.53 | 170.12 | 680,039 | +0.63(+0.37%) |
Mar 18, 2019 | 168.57 | 169.66 | 168.14 | 169.50 | 863,023 | +1.22(+0.72%) |
Mar 15, 2019 | 166.79 | 168.69 | 166.31 | 168.28 | 1,247,820 | +1.63(+0.98%) |
Mar 14, 2019 | 165.50 | 166.74 | 164.90 | 166.65 | 996,941 | +1.35(+0.82%) |
Mar 13, 2019 | 164.92 | 166.25 | 164.20 | 165.29 | 1,005,107 | +1.08(+0.66%) |
Mar 12, 2019 | 163.81 | 165.29 | 163.53 | 164.22 | 1,036,381 | +0.85(+0.52%) |
Mar 11, 2019 | 161.98 | 163.86 | 161.98 | 163.37 | 842,105 | +1.52(+0.94%) |
Mar 08, 2019 | 160.18 | 162.00 | 159.79 | 161.85 | 715,890 | +0.55(+0.34%) |
Mar 07, 2019 | 161.47 | 162.26 | 160.19 | 161.29 | 949,586 | -0.75(-0.46%) |
Mar 06, 2019 | 162.91 | 163.40 | 160.98 | 162.05 | 972,275 | -0.87(-0.53%) |
Mar 05, 2019 | 164.04 | 165.39 | 162.64 | 162.91 | 956,077 | -1.12(-0.69%) |
Mar 04, 2019 | 167.19 | 168.57 | 162.42 | 164.04 | 1,360,217 | -3.27(-1.95%) |
Mar 01, 2019 | 166.53 | 167.62 | 166.31 | 167.31 | 819,945 | +2.43(+1.47%) |
Feb 28, 2019 | 165.62 | 166.54 | 164.53 | 164.88 | 863,831 | -0.46(-0.28%) |
Feb 27, 2019 | 163.75 | 165.53 | 163.50 | 165.33 | 649,456 | +1.06(+0.64%) |
Feb 26, 2019 | 163.91 | 165.42 | 163.35 | 164.28 | 751,390 | -0.01(-0.01%) |
Feb 25, 2019 | 165.24 | 166.74 | 163.89 | 164.29 | 993,509 | -0.19(-0.12%) |
Feb 22, 2019 | 162.74 | 164.71 | 162.52 | 164.48 | 905,415 | +2.48(+1.53%) |
Feb 21, 2019 | 161.18 | 162.16 | 160.23 | 162.00 | 1,274,061 | +1.08(+0.67%) |
Feb 20, 2019 | 159.95 | 161.10 | 159.51 | 160.92 | 881,840 | +1.42(+0.89%) |
Feb 19, 2019 | 160.34 | 161.09 | 157.64 | 159.49 | 1,030,471 | -1.24(-0.77%) |
Feb 15, 2019 | 161.42 | 163.31 | 158.41 | 160.73 | 2,347,119 | +5.25(+3.38%) |
Feb 14, 2019 | 155.20 | 156.26 | 154.38 | 155.48 | 1,451,981 | -0.84(-0.53%) |
Feb 13, 2019 | 155.92 | 157.44 | 155.55 | 156.31 | 594,825 | +1.39(+0.89%) |
Feb 12, 2019 | 154.78 | 155.12 | 153.64 | 154.93 | 686,788 | +1.28(+0.83%) |
Feb 11, 2019 | 153.53 | 154.35 | 152.74 | 153.64 | 614,807 | +0.73(+0.48%) |
Feb 08, 2019 | 151.63 | 153.06 | 151.01 | 152.91 | 990,638 | +0.26(+0.17%) |
Feb 07, 2019 | 151.43 | 152.99 | 150.72 | 152.66 | 1,009,452 | -0.89(-0.58%) |
Feb 06, 2019 | 153.82 | 154.29 | 152.29 | 153.55 | 1,442,195 | -1.02(-0.66%) |
Feb 05, 2019 | 152.68 | 154.81 | 152.68 | 154.56 | 1,044,506 | +1.99(+1.31%) |
Feb 04, 2019 | 151.97 | 152.88 | 150.88 | 152.57 | 645,977 | +0.45(+0.29%) |
Feb 01, 2019 | 150.76 | 153.14 | 150.76 | 152.12 | 820,038 | +1.60(+1.07%) |
Jan 31, 2019 | 147.88 | 151.16 | 147.27 | 150.52 | 1,124,396 | +1.94(+1.30%) |
Jan 30, 2019 | 147.39 | 149.03 | 146.81 | 148.58 | 880,683 | +1.26(+0.86%) |
Jan 29, 2019 | 147.78 | 148.51 | 147.07 | 147.32 | 636,698 | -0.70(-0.47%) |
Jan 28, 2019 | 146.96 | 148.79 | 146.93 | 148.02 | 954,183 | -0.62(-0.42%) |
Jan 25, 2019 | 147.68 | 149.12 | 146.96 | 148.64 | 905,338 | +2.29(+1.56%) |
Jan 24, 2019 | 146.64 | 147.33 | 145.94 | 146.35 | 991,741 | -0.66(-0.45%) |
Jan 23, 2019 | 147.90 | 148.40 | 145.82 | 147.01 | 948,951 | -0.64(-0.43%) |
Jan 22, 2019 | 150.63 | 151.28 | 146.64 | 147.64 | 1,575,560 | -3.72(-2.46%) |
Jan 18, 2019 | 151.14 | 151.95 | 150.14 | 151.37 | 1,056,245 | +1.46(+0.98%) |
Jan 17, 2019 | 146.75 | 150.41 | 146.74 | 149.90 | 1,013,429 | +2.34(+1.58%) |
Jan 16, 2019 | 146.32 | 148.19 | 145.84 | 147.57 | 1,127,223 | +2.06(+1.42%) |
Jan 15, 2019 | 141.82 | 145.83 | 141.65 | 145.51 | 1,028,477 | +3.81(+2.69%) |
Jan 14, 2019 | 140.15 | 142.12 | 140.08 | 141.70 | 796,867 | +0.24(+0.17%) |
Jan 11, 2019 | 140.72 | 142.04 | 139.95 | 141.46 | 983,267 | -0.07(-0.05%) |
Jan 10, 2019 | 138.34 | 141.71 | 137.71 | 141.53 | 976,677 | +2.52(+1.81%) |
Jan 09, 2019 | 138.53 | 140.67 | 138.44 | 139.01 | 1,071,053 | +0.47(+0.34%) |
Jan 08, 2019 | 135.19 | 138.59 | 134.36 | 138.54 | 1,513,763 | +1.98(+1.45%) |
Jan 07, 2019 | 135.58 | 138.10 | 135.39 | 136.56 | 991,304 | +0.50(+0.37%) |
Jan 04, 2019 | 131.57 | 136.57 | 131.49 | 136.06 | 1,199,676 | +6.74(+5.21%) |
Jan 03, 2019 | 133.30 | 133.64 | 129.07 | 129.31 | 1,120,985 | -4.44(-3.32%) |