Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 181.98 | 183.15 | 181.19 | 182.71 | 396,500 | +2.42(+1.34%) |
Mar 28, 2019 | 179.02 | 180.61 | 178.26 | 180.29 | 426,248 | +1.74(+0.97%) |
Mar 27, 2019 | 180.19 | 181.07 | 176.79 | 178.55 | 334,555 | -1.14(-0.63%) |
Mar 26, 2019 | 179.18 | 180.38 | 177.87 | 179.69 | 320,709 | +2.25(+1.27%) |
Mar 25, 2019 | 176.46 | 177.75 | 175.55 | 177.44 | 476,296 | +0.26(+0.15%) |
Mar 22, 2019 | 182.03 | 182.45 | 177.10 | 177.18 | 508,300 | -5.15(-2.82%) |
Mar 21, 2019 | 179.73 | 182.50 | 179.32 | 182.33 | 620,557 | +2.10(+1.17%) |
Mar 20, 2019 | 181.36 | 181.65 | 179.29 | 180.23 | 343,135 | -0.89(-0.49%) |
Mar 19, 2019 | 181.38 | 182.06 | 180.07 | 181.12 | 378,261 | +0.22(+0.12%) |
Mar 18, 2019 | 180.81 | 181.40 | 179.35 | 180.90 | 323,291 | +0.52(+0.29%) |
Mar 15, 2019 | 180.28 | 181.59 | 179.29 | 180.38 | 757,600 | -0.24(-0.13%) |
Mar 14, 2019 | 180.51 | 181.19 | 179.77 | 180.62 | 512,048 | -0.19(-0.11%) |
Mar 13, 2019 | 182.00 | 184.11 | 180.65 | 180.81 | 534,617 | -0.15(-0.08%) |
Mar 12, 2019 | 179.05 | 181.97 | 178.15 | 180.96 | 491,248 | +2.23(+1.25%) |
Mar 11, 2019 | 177.87 | 180.16 | 177.87 | 178.73 | 473,973 | +1.30(+0.73%) |
Mar 08, 2019 | 177.02 | 178.40 | 174.55 | 177.43 | 635,600 | -1.36(-0.76%) |
Mar 07, 2019 | 177.87 | 180.02 | 177.43 | 178.79 | 446,777 | +0.11(+0.06%) |
Mar 06, 2019 | 178.52 | 179.79 | 177.20 | 178.68 | 420,941 | -0.07(-0.04%) |
Mar 05, 2019 | 179.74 | 182.04 | 178.73 | 178.75 | 567,199 | -1.38(-0.77%) |
Mar 04, 2019 | 182.38 | 183.79 | 177.55 | 180.13 | 666,195 | -2.10(-1.15%) |
Mar 01, 2019 | 179.65 | 182.85 | 178.34 | 182.23 | 676,900 | +4.97(+2.80%) |
Feb 28, 2019 | 186.00 | 186.15 | 176.92 | 177.26 | 973,476 | +0.43(+0.24%) |
Feb 27, 2019 | 173.94 | 176.95 | 173.27 | 176.83 | 553,239 | +2.00(+1.14%) |
Feb 26, 2019 | 174.66 | 176.30 | 173.19 | 174.83 | 327,558 | -0.18(-0.10%) |
Feb 25, 2019 | 177.39 | 177.39 | 174.92 | 175.01 | 482,991 | -0.47(-0.27%) |
Feb 22, 2019 | 175.30 | 177.16 | 174.75 | 175.48 | 329,800 | +0.99(+0.57%) |
Feb 21, 2019 | 174.55 | 175.59 | 172.96 | 174.49 | 242,678 | -0.17(-0.10%) |
Feb 20, 2019 | 174.50 | 175.87 | 173.50 | 174.66 | 226,173 | +0.20(+0.11%) |
Feb 19, 2019 | 174.24 | 175.92 | 173.31 | 174.46 | 323,717 | -0.03(-0.02%) |
Feb 15, 2019 | 174.45 | 174.56 | 173.01 | 174.49 | 338,300 | +1.29(+0.74%) |
Feb 14, 2019 | 172.20 | 174.22 | 171.37 | 173.20 | 296,499 | +0.09(+0.05%) |
Feb 13, 2019 | 175.61 | 175.98 | 173.00 | 173.11 | 404,914 | -1.90(-1.09%) |
Feb 12, 2019 | 172.94 | 175.62 | 171.66 | 175.01 | 411,038 | +3.78(+2.21%) |
Feb 11, 2019 | 172.49 | 173.11 | 170.99 | 171.23 | 357,534 | -0.50(-0.29%) |
Feb 08, 2019 | 168.46 | 171.74 | 167.28 | 171.73 | 257,300 | +2.18(+1.29%) |
Feb 07, 2019 | 169.17 | 170.72 | 168.81 | 169.55 | 353,301 | -1.23(-0.72%) |
Feb 06, 2019 | 169.69 | 171.31 | 166.01 | 170.78 | 409,985 | +0.56(+0.33%) |
Feb 05, 2019 | 169.50 | 170.61 | 168.88 | 170.22 | 212,606 | +1.17(+0.69%) |
Feb 04, 2019 | 167.54 | 169.58 | 166.57 | 169.05 | 327,474 | +1.50(+0.90%) |
Feb 01, 2019 | 164.44 | 168.06 | 161.24 | 167.55 | 505,600 | +3.20(+1.95%) |
Jan 31, 2019 | 162.67 | 165.04 | 161.31 | 164.35 | 567,362 | +1.36(+0.83%) |
Jan 30, 2019 | 160.25 | 163.48 | 159.04 | 162.99 | 321,746 | +4.13(+2.60%) |
Jan 29, 2019 | 159.96 | 160.82 | 158.27 | 158.86 | 229,351 | -1.84(-1.14%) |
Jan 28, 2019 | 160.25 | 161.26 | 158.87 | 160.70 | 219,468 | -0.95(-0.59%) |
Jan 25, 2019 | 160.25 | 162.00 | 159.87 | 161.65 | 340,000 | +3.55(+2.25%) |
Jan 24, 2019 | 158.59 | 159.24 | 157.01 | 158.10 | 445,844 | -0.53(-0.33%) |
Jan 23, 2019 | 161.57 | 162.91 | 157.65 | 158.63 | 348,967 | -2.40(-1.49%) |
Jan 22, 2019 | 161.13 | 163.17 | 157.41 | 161.03 | 479,728 | -0.68(-0.42%) |
Jan 18, 2019 | 159.55 | 162.24 | 158.60 | 161.71 | 511,200 | +3.40(+2.15%) |
Jan 17, 2019 | 156.24 | 158.63 | 155.53 | 158.31 | 381,685 | +1.18(+0.75%) |
Jan 16, 2019 | 156.27 | 157.41 | 155.51 | 157.13 | 380,496 | +0.97(+0.62%) |
Jan 15, 2019 | 153.86 | 156.46 | 153.67 | 156.16 | 441,469 | +2.56(+1.67%) |
Jan 14, 2019 | 153.34 | 154.07 | 151.63 | 153.60 | 380,812 | -1.15(-0.74%) |
Jan 11, 2019 | 151.82 | 154.83 | 151.01 | 154.75 | 594,300 | +2.15(+1.41%) |
Jan 10, 2019 | 151.01 | 152.92 | 150.55 | 152.60 | 439,598 | +1.96(+1.30%) |
Jan 09, 2019 | 148.76 | 151.92 | 148.26 | 150.64 | 379,053 | +2.59(+1.75%) |
Jan 08, 2019 | 148.53 | 150.71 | 146.58 | 148.05 | 533,635 | +0.73(+0.50%) |
Jan 07, 2019 | 144.00 | 148.59 | 143.35 | 147.32 | 485,591 | +3.66(+2.55%) |
Jan 04, 2019 | 139.49 | 144.70 | 138.46 | 143.66 | 632,400 | +6.02(+4.37%) |
Jan 03, 2019 | 141.16 | 142.38 | 137.44 | 137.64 | 724,038 | -5.37(-3.75%) |