Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 166.21 | 167.01 | 164.63 | 166.51 | 13,469,676 | +1.04(+0.63%) |
Mar 28, 2019 | 164.40 | 166.54 | 163.16 | 165.47 | 10,695,274 | -0.22(-0.13%) |
Mar 27, 2019 | 167.67 | 168.76 | 164.62 | 165.69 | 10,626,018 | -1.73(-1.03%) |
Mar 26, 2019 | 167.17 | 169.27 | 166.17 | 167.42 | 15,451,238 | +1.31(+0.79%) |
Mar 25, 2019 | 162.83 | 166.36 | 161.83 | 166.11 | 12,636,780 | +1.95(+1.19%) |
Mar 22, 2019 | 165.47 | 167.24 | 163.92 | 164.17 | 16,406,489 | -1.74(-1.05%) |
Mar 21, 2019 | 164.72 | 166.21 | 163.58 | 165.90 | 16,236,265 | +0.64(+0.39%) |
Mar 20, 2019 | 161.33 | 165.94 | 161.07 | 165.26 | 20,224,184 | +3.87(+2.40%) |
Mar 19, 2019 | 161.31 | 163.65 | 160.65 | 161.40 | 25,631,344 | +1.10(+0.69%) |
Mar 18, 2019 | 163.40 | 163.73 | 159.11 | 160.30 | 35,165,000 | -5.50(-3.32%) |
Mar 15, 2019 | 166.98 | 167.40 | 162.34 | 165.80 | 37,165,392 | -4.19(-2.46%) |
Mar 14, 2019 | 169.58 | 170.97 | 167.98 | 169.99 | 18,030,712 | -3.20(-1.85%) |
Mar 13, 2019 | 172.14 | 173.85 | 171.94 | 173.19 | 11,814,707 | +1.45(+0.84%) |
Mar 12, 2019 | 171.91 | 173.62 | 171.04 | 171.74 | 12,156,191 | -0.15(-0.09%) |
Mar 11, 2019 | 171.42 | 174.12 | 171.40 | 171.89 | 18,892,568 | +2.47(+1.46%) |
Mar 08, 2019 | 166.02 | 169.44 | 165.79 | 169.42 | 13,198,789 | +0.47(+0.28%) |
Mar 07, 2019 | 171.32 | 171.56 | 167.43 | 168.95 | 18,305,684 | -3.38(-1.96%) |
Mar 06, 2019 | 172.72 | 173.39 | 171.09 | 172.33 | 21,537,396 | +1.25(+0.73%) |
Mar 05, 2019 | 167.19 | 171.70 | 166.37 | 171.08 | 27,065,320 | +3.88(+2.32%) |
Mar 04, 2019 | 163.73 | 167.32 | 163.66 | 167.19 | 18,892,686 | +5.09(+3.14%) |
Mar 01, 2019 | 162.43 | 162.96 | 161.52 | 162.11 | 11,109,475 | +0.83(+0.51%) |
Feb 28, 2019 | 162.20 | 163.33 | 160.69 | 161.28 | 11,111,644 | -1.36(-0.83%) |
Feb 27, 2019 | 162.73 | 163.76 | 160.24 | 162.64 | 12,701,419 | -1.32(-0.80%) |
Feb 26, 2019 | 164.17 | 166.06 | 163.63 | 163.96 | 13,663,036 | -0.49(-0.30%) |
Feb 25, 2019 | 162.90 | 165.89 | 162.73 | 164.45 | 18,100,122 | +2.73(+1.69%) |
Feb 22, 2019 | 160.41 | 162.24 | 160.14 | 161.72 | 15,875,226 | +1.85(+1.16%) |
Feb 21, 2019 | 161.76 | 162.07 | 159.42 | 159.87 | 15,563,625 | -2.52(-1.55%) |
Feb 20, 2019 | 162.08 | 163.55 | 161.08 | 162.39 | 11,773,211 | +0.27(+0.17%) |
Feb 19, 2019 | 160.33 | 163.98 | 160.16 | 162.12 | 14,347,913 | -0.21(-0.13%) |
Feb 15, 2019 | 164.34 | 164.53 | 160.69 | 162.33 | 15,520,850 | -1.45(-0.88%) |
Feb 14, 2019 | 163.02 | 164.69 | 162.08 | 163.78 | 12,741,406 | -0.12(-0.07%) |
Feb 13, 2019 | 165.21 | 166.04 | 163.56 | 163.90 | 14,200,774 | -0.97(-0.59%) |
Feb 12, 2019 | 166.68 | 168.16 | 164.33 | 164.87 | 16,273,139 | -0.75(-0.45%) |
Feb 11, 2019 | 167.72 | 168.12 | 164.91 | 165.61 | 12,714,019 | -1.54(-0.92%) |
Feb 08, 2019 | 164.30 | 167.19 | 164.04 | 167.15 | 12,574,728 | +0.95(+0.57%) |
Feb 07, 2019 | 168.02 | 169.06 | 165.07 | 166.20 | 17,229,096 | -4.10(-2.41%) |
Feb 06, 2019 | 171.02 | 172.29 | 169.09 | 170.31 | 13,278,973 | -0.67(-0.39%) |
Feb 05, 2019 | 168.97 | 171.80 | 168.51 | 170.98 | 21,754,838 | +1.91(+1.13%) |
Feb 04, 2019 | 165.52 | 169.12 | 163.45 | 169.07 | 20,013,176 | +3.54(+2.14%) |
Feb 01, 2019 | 165.66 | 168.92 | 165.48 | 165.53 | 30,839,186 | -0.98(-0.59%) |
Jan 31, 2019 | 165.42 | 171.50 | 164.82 | 166.51 | 77,176,176 | +16.25(+10.82%) |
Jan 30, 2019 | 146.06 | 150.79 | 145.55 | 150.26 | 44,158,620 | +6.22(+4.32%) |
Jan 29, 2019 | 147.93 | 147.94 | 143.28 | 144.04 | 17,511,788 | -3.28(-2.22%) |
Jan 28, 2019 | 147.89 | 148.80 | 146.06 | 147.31 | 15,508,560 | -1.54(-1.03%) |
Jan 25, 2019 | 147.32 | 149.67 | 146.38 | 148.85 | 22,274,508 | +3.18(+2.18%) |
Jan 24, 2019 | 144.49 | 146.28 | 142.37 | 145.68 | 20,965,232 | +1.53(+1.06%) |
Jan 23, 2019 | 148.12 | 148.64 | 142.90 | 144.15 | 20,103,212 | -3.27(-2.22%) |
Jan 22, 2019 | 149.04 | 151.37 | 146.22 | 147.41 | 22,382,580 | -2.47(-1.65%) |
Jan 18, 2019 | 149.59 | 152.27 | 148.39 | 149.88 | 31,062,522 | +1.74(+1.17%) |
Jan 17, 2019 | 146.79 | 148.84 | 146.34 | 148.14 | 15,531,396 | +0.76(+0.51%) |
Jan 16, 2019 | 148.84 | 149.49 | 146.84 | 147.38 | 18,030,152 | -1.41(-0.95%) |
Jan 15, 2019 | 145.85 | 150.52 | 145.84 | 148.79 | 24,073,732 | +3.53(+2.43%) |
Jan 14, 2019 | 141.85 | 146.41 | 141.12 | 145.27 | 20,505,562 | +1.62(+1.13%) |
Jan 11, 2019 | 143.00 | 145.21 | 142.42 | 143.65 | 12,921,696 | -0.20(-0.14%) |
Jan 10, 2019 | 142.93 | 144.41 | 140.69 | 143.85 | 16,089,817 | -0.23(-0.16%) |
Jan 09, 2019 | 142.80 | 144.55 | 141.12 | 144.08 | 22,156,376 | +1.70(+1.19%) |
Jan 08, 2019 | 139.74 | 142.99 | 139.39 | 142.38 | 26,232,600 | +4.47(+3.25%) |
Jan 07, 2019 | 137.41 | 138.72 | 135.77 | 137.90 | 20,033,826 | +0.10(+0.07%) |
Jan 04, 2019 | 133.87 | 137.85 | 133.61 | 137.80 | 29,032,772 | +6.20(+4.71%) |
Jan 03, 2019 | 134.55 | 137.03 | 130.98 | 131.60 | 22,724,978 | -3.94(-2.90%) |