Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 179.24 | 180.19 | 178.73 | 179.76 | 606,500 | +2.63(+1.48%) |
Mar 28, 2019 | 177.72 | 179.31 | 175.88 | 177.13 | 487,356 | -0.29(-0.17%) |
Mar 27, 2019 | 180.16 | 180.75 | 176.06 | 177.43 | 1,395,743 | -2.52(-1.40%) |
Mar 26, 2019 | 180.74 | 181.56 | 178.60 | 179.95 | 1,350,123 | +1.71(+0.96%) |
Mar 25, 2019 | 179.22 | 180.89 | 176.75 | 178.24 | 1,034,679 | -2.26(-1.25%) |
Mar 22, 2019 | 184.96 | 185.22 | 180.35 | 180.50 | 1,552,417 | -5.24(-2.82%) |
Mar 21, 2019 | 179.70 | 186.97 | 179.70 | 185.73 | 984,912 | +6.20(+3.45%) |
Mar 20, 2019 | 181.33 | 182.27 | 178.43 | 179.53 | 881,714 | -1.70(-0.94%) |
Mar 19, 2019 | 180.13 | 181.78 | 180.11 | 181.23 | 701,828 | +2.32(+1.30%) |
Mar 18, 2019 | 179.59 | 180.50 | 177.76 | 178.91 | 950,491 | -0.28(-0.15%) |
Mar 15, 2019 | 176.24 | 180.59 | 176.19 | 179.19 | 1,392,971 | +5.05(+2.90%) |
Mar 14, 2019 | 175.19 | 176.01 | 174.12 | 174.13 | 625,811 | -0.96(-0.55%) |
Mar 13, 2019 | 175.59 | 176.57 | 174.95 | 175.09 | 433,671 | +0.70(+0.40%) |
Mar 12, 2019 | 174.37 | 175.41 | 172.88 | 174.39 | 693,720 | +0.65(+0.38%) |
Mar 11, 2019 | 170.63 | 174.57 | 170.44 | 173.74 | 702,697 | +3.95(+2.33%) |
Mar 08, 2019 | 166.99 | 169.93 | 166.38 | 169.78 | 525,470 | -0.15(-0.09%) |
Mar 07, 2019 | 171.11 | 171.11 | 168.78 | 169.94 | 1,051,600 | -1.85(-1.08%) |
Mar 06, 2019 | 174.19 | 174.61 | 171.67 | 171.79 | 495,009 | -2.89(-1.65%) |
Mar 05, 2019 | 174.87 | 175.67 | 173.87 | 174.67 | 468,888 | -0.67(-0.38%) |
Mar 04, 2019 | 176.54 | 177.15 | 173.17 | 175.35 | 618,742 | +0.02(+0.01%) |
Mar 01, 2019 | 175.44 | 176.18 | 173.51 | 175.33 | 505,064 | +1.54(+0.89%) |
Feb 28, 2019 | 172.94 | 174.29 | 172.38 | 173.78 | 435,560 | +0.10(+0.06%) |
Feb 27, 2019 | 175.08 | 175.08 | 171.79 | 173.68 | 1,044,563 | -2.11(-1.20%) |
Feb 26, 2019 | 176.41 | 177.11 | 175.24 | 175.79 | 304,888 | -1.11(-0.63%) |
Feb 25, 2019 | 178.09 | 178.98 | 176.77 | 176.90 | 829,853 | +1.45(+0.82%) |
Feb 22, 2019 | 174.95 | 175.71 | 174.27 | 175.45 | 310,312 | +1.86(+1.07%) |
Feb 21, 2019 | 174.90 | 175.29 | 173.09 | 173.59 | 406,317 | -1.30(-0.74%) |
Feb 20, 2019 | 173.82 | 175.98 | 173.82 | 174.88 | 365,523 | +1.47(+0.85%) |
Feb 19, 2019 | 172.85 | 174.52 | 172.64 | 173.41 | 416,893 | -0.24(-0.14%) |
Feb 15, 2019 | 174.12 | 174.60 | 172.71 | 173.64 | 261,571 | +0.89(+0.51%) |
Feb 14, 2019 | 171.70 | 174.03 | 171.51 | 172.75 | 354,073 | +0.46(+0.27%) |
Feb 13, 2019 | 172.59 | 173.62 | 171.78 | 172.29 | 319,509 | +0.55(+0.32%) |
Feb 12, 2019 | 170.26 | 172.17 | 170.01 | 171.74 | 711,875 | +3.56(+2.11%) |
Feb 11, 2019 | 167.75 | 168.62 | 166.85 | 168.19 | 261,340 | +0.82(+0.49%) |
Feb 08, 2019 | 165.35 | 167.71 | 164.44 | 167.36 | 663,551 | -0.29(-0.17%) |
Feb 07, 2019 | 169.27 | 170.05 | 166.18 | 167.66 | 1,219,409 | -3.72(-2.17%) |
Feb 06, 2019 | 168.94 | 172.74 | 168.94 | 171.37 | 907,829 | +4.49(+2.69%) |
Feb 05, 2019 | 165.98 | 167.68 | 165.69 | 166.88 | 456,515 | +0.76(+0.46%) |
Feb 04, 2019 | 165.20 | 166.14 | 164.00 | 166.12 | 221,233 | +0.83(+0.50%) |
Feb 01, 2019 | 163.52 | 166.09 | 163.45 | 165.29 | 533,822 | +1.96(+1.20%) |
Jan 31, 2019 | 163.08 | 164.80 | 161.83 | 163.33 | 522,158 | -0.07(-0.05%) |
Jan 30, 2019 | 161.64 | 163.99 | 159.81 | 163.41 | 1,106,520 | +4.61(+2.90%) |
Jan 29, 2019 | 161.14 | 161.66 | 158.53 | 158.80 | 1,549,441 | -2.33(-1.44%) |
Jan 28, 2019 | 158.40 | 162.43 | 157.89 | 161.13 | 863,050 | -3.24(-1.97%) |
Jan 25, 2019 | 161.68 | 165.06 | 160.54 | 164.37 | 1,101,901 | +3.34(+2.07%) |
Jan 24, 2019 | 155.65 | 161.59 | 155.60 | 161.03 | 2,095,258 | +8.84(+5.81%) |
Jan 23, 2019 | 154.12 | 154.75 | 150.85 | 152.19 | 741,085 | -1.08(-0.70%) |
Jan 22, 2019 | 156.29 | 156.29 | 152.13 | 153.27 | 750,867 | -4.54(-2.88%) |
Jan 18, 2019 | 155.43 | 158.76 | 154.94 | 157.81 | 554,862 | +4.00(+2.60%) |
Jan 17, 2019 | 151.34 | 155.00 | 150.50 | 153.81 | 1,104,305 | +1.41(+0.92%) |
Jan 16, 2019 | 154.08 | 155.00 | 152.40 | 152.40 | 301,366 | -1.41(-0.92%) |
Jan 15, 2019 | 153.77 | 155.46 | 153.18 | 153.81 | 310,838 | +0.44(+0.29%) |
Jan 14, 2019 | 154.14 | 154.41 | 152.58 | 153.37 | 300,806 | -2.53(-1.63%) |
Jan 11, 2019 | 153.57 | 157.18 | 153.07 | 155.90 | 454,737 | +1.66(+1.07%) |
Jan 10, 2019 | 151.38 | 154.50 | 151.27 | 154.24 | 442,894 | +1.35(+0.88%) |
Jan 09, 2019 | 150.41 | 153.53 | 150.41 | 152.89 | 812,230 | +3.83(+2.57%) |
Jan 08, 2019 | 151.33 | 151.33 | 147.15 | 149.06 | 539,123 | -0.65(-0.44%) |
Jan 07, 2019 | 147.43 | 151.15 | 146.82 | 149.71 | 591,934 | +2.72(+1.85%) |
Jan 04, 2019 | 143.28 | 147.51 | 142.77 | 147.00 | 894,144 | +6.35(+4.51%) |
Jan 03, 2019 | 145.96 | 146.88 | 140.59 | 140.65 | 1,082,024 | -8.71(-5.83%) |