Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 160.20 | 161.58 | 159.46 | 160.72 | 3,770,568 | +1.97(+1.24%) |
Mar 28, 2019 | 158.26 | 158.95 | 157.35 | 158.75 | 2,228,951 | +1.12(+0.71%) |
Mar 27, 2019 | 159.25 | 159.55 | 156.69 | 157.62 | 2,376,078 | -1.65(-1.04%) |
Mar 26, 2019 | 158.66 | 160.39 | 158.22 | 159.27 | 2,788,525 | +1.42(+0.90%) |
Mar 25, 2019 | 157.89 | 158.86 | 156.54 | 157.85 | 2,983,219 | -0.09(-0.06%) |
Mar 22, 2019 | 161.55 | 163.16 | 157.82 | 157.94 | 3,717,256 | -4.39(-2.70%) |
Mar 21, 2019 | 160.51 | 162.74 | 160.04 | 162.33 | 2,710,395 | +0.65(+0.40%) |
Mar 20, 2019 | 162.00 | 163.08 | 160.62 | 161.68 | 2,811,841 | -0.31(-0.19%) |
Mar 19, 2019 | 162.37 | 163.07 | 161.51 | 162.00 | 2,681,803 | +0.15(+0.09%) |
Mar 18, 2019 | 161.65 | 162.87 | 160.90 | 161.84 | 2,872,760 | +0.06(+0.04%) |
Mar 15, 2019 | 159.43 | 162.12 | 159.13 | 161.78 | 8,114,795 | +2.94(+1.85%) |
Mar 14, 2019 | 158.65 | 159.77 | 157.26 | 158.84 | 3,439,432 | +0.35(+0.22%) |
Mar 13, 2019 | 156.25 | 159.33 | 155.81 | 158.49 | 3,214,858 | +2.68(+1.72%) |
Mar 12, 2019 | 156.18 | 156.46 | 155.25 | 155.81 | 3,164,621 | +0.03(+0.02%) |
Mar 11, 2019 | 153.83 | 156.17 | 153.46 | 155.78 | 3,329,810 | +2.77(+1.81%) |
Mar 08, 2019 | 152.78 | 153.38 | 151.44 | 153.01 | 3,251,757 | -0.50(-0.33%) |
Mar 07, 2019 | 154.75 | 154.95 | 152.78 | 153.51 | 4,044,742 | -1.43(-0.92%) |
Mar 06, 2019 | 159.79 | 160.20 | 154.33 | 154.94 | 4,676,466 | -4.80(-3.00%) |
Mar 05, 2019 | 160.74 | 161.30 | 159.71 | 159.74 | 4,072,525 | -0.81(-0.51%) |
Mar 04, 2019 | 162.28 | 162.53 | 158.54 | 160.55 | 2,688,992 | -1.17(-0.72%) |
Mar 01, 2019 | 161.91 | 162.48 | 161.13 | 161.72 | 2,848,080 | +0.91(+0.57%) |
Feb 28, 2019 | 161.90 | 162.11 | 160.51 | 160.80 | 3,277,845 | -1.13(-0.70%) |
Feb 27, 2019 | 159.67 | 162.59 | 159.60 | 161.94 | 2,229,598 | +1.13(+0.70%) |
Feb 26, 2019 | 160.36 | 162.13 | 160.19 | 160.80 | 2,839,566 | +0.23(+0.14%) |
Feb 25, 2019 | 159.60 | 161.13 | 158.95 | 160.57 | 3,686,300 | +1.95(+1.23%) |
Feb 22, 2019 | 157.26 | 159.77 | 157.19 | 158.62 | 3,279,181 | +1.69(+1.08%) |
Feb 21, 2019 | 157.68 | 158.53 | 156.29 | 156.93 | 3,484,248 | -1.20(-0.76%) |
Feb 20, 2019 | 158.36 | 160.07 | 157.76 | 158.13 | 3,529,494 | -0.04(-0.03%) |
Feb 19, 2019 | 158.87 | 159.44 | 158.07 | 158.17 | 2,680,354 | -1.16(-0.73%) |
Feb 15, 2019 | 159.10 | 159.97 | 157.34 | 159.33 | 3,918,090 | +1.41(+0.89%) |
Feb 14, 2019 | 158.70 | 158.87 | 157.15 | 157.93 | 3,086,981 | -0.72(-0.45%) |
Feb 13, 2019 | 158.85 | 159.60 | 158.16 | 158.65 | 2,579,185 | +0.46(+0.29%) |
Feb 12, 2019 | 157.26 | 158.63 | 156.50 | 158.18 | 2,873,690 | +2.22(+1.42%) |
Feb 11, 2019 | 156.81 | 157.08 | 155.73 | 155.97 | 3,415,575 | -0.18(-0.11%) |
Feb 08, 2019 | 153.97 | 156.19 | 153.97 | 156.14 | 3,098,457 | +1.49(+0.96%) |
Feb 07, 2019 | 160.06 | 160.06 | 153.35 | 154.66 | 4,901,307 | -5.48(-3.42%) |
Feb 06, 2019 | 158.08 | 161.07 | 157.91 | 160.14 | 3,957,649 | +2.06(+1.30%) |
Feb 05, 2019 | 156.31 | 158.71 | 155.91 | 158.08 | 5,771,301 | +1.79(+1.14%) |
Feb 04, 2019 | 156.95 | 157.10 | 154.71 | 156.29 | 3,482,397 | -0.75(-0.48%) |
Feb 01, 2019 | 156.57 | 157.68 | 155.77 | 157.04 | 2,964,684 | -0.03(-0.02%) |
Jan 31, 2019 | 155.12 | 157.49 | 154.39 | 157.08 | 5,233,011 | +1.89(+1.22%) |
Jan 30, 2019 | 158.57 | 159.30 | 150.81 | 155.19 | 9,634,372 | -6.09(-3.77%) |
Jan 29, 2019 | 161.33 | 162.58 | 160.17 | 161.27 | 3,536,781 | +0.13(+0.08%) |
Jan 28, 2019 | 163.67 | 163.67 | 159.51 | 161.14 | 4,986,697 | -5.72(-3.43%) |
Jan 25, 2019 | 169.53 | 169.77 | 165.28 | 166.86 | 5,219,407 | -1.85(-1.09%) |
Jan 24, 2019 | 169.25 | 169.91 | 167.68 | 168.71 | 2,847,955 | -0.49(-0.29%) |
Jan 23, 2019 | 169.57 | 171.21 | 168.01 | 169.21 | 2,284,137 | -0.35(-0.21%) |
Jan 22, 2019 | 170.10 | 170.82 | 168.55 | 169.56 | 3,779,188 | -1.59(-0.93%) |
Jan 18, 2019 | 170.69 | 171.53 | 168.77 | 171.15 | 3,686,676 | +1.65(+0.97%) |
Jan 17, 2019 | 166.54 | 170.02 | 166.20 | 169.51 | 2,789,535 | +2.54(+1.52%) |
Jan 16, 2019 | 167.31 | 168.27 | 165.88 | 166.97 | 3,874,463 | -0.41(-0.25%) |
Jan 15, 2019 | 164.79 | 167.89 | 164.57 | 167.38 | 3,380,538 | +2.18(+1.32%) |
Jan 14, 2019 | 167.47 | 167.90 | 165.09 | 165.19 | 4,023,723 | -3.17(-1.89%) |
Jan 11, 2019 | 168.43 | 168.73 | 166.22 | 168.37 | 4,025,814 | -1.78(-1.05%) |
Jan 10, 2019 | 168.21 | 170.85 | 167.45 | 170.15 | 3,618,730 | +1.94(+1.15%) |
Jan 09, 2019 | 169.88 | 170.33 | 167.59 | 168.21 | 3,383,923 | -0.20(-0.12%) |
Jan 08, 2019 | 167.22 | 168.84 | 165.11 | 168.41 | 3,803,414 | +2.13(+1.28%) |
Jan 07, 2019 | 163.50 | 167.36 | 162.86 | 166.28 | 3,595,184 | +2.21(+1.35%) |
Jan 04, 2019 | 160.73 | 164.97 | 160.21 | 164.07 | 4,995,221 | +5.42(+3.42%) |
Jan 03, 2019 | 161.31 | 163.01 | 158.38 | 158.65 | 4,778,891 | -2.45(-1.52%) |