Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 165.88 | 169.44 | 164.73 | 167.06 | 1,003,846 | +2.47(+1.50%) |
Mar 28, 2019 | 163.39 | 165.89 | 163.19 | 164.59 | 549,607 | +1.27(+0.78%) |
Mar 27, 2019 | 162.36 | 164.38 | 160.94 | 163.32 | 756,795 | +1.03(+0.64%) |
Mar 26, 2019 | 158.09 | 162.59 | 157.44 | 162.28 | 725,449 | +5.60(+3.58%) |
Mar 25, 2019 | 156.59 | 158.10 | 154.46 | 156.68 | 603,435 | -0.43(-0.27%) |
Mar 22, 2019 | 162.56 | 162.96 | 156.96 | 157.11 | 549,266 | -6.55(-4.00%) |
Mar 21, 2019 | 160.18 | 167.08 | 159.97 | 163.66 | 310,921 | +2.88(+1.79%) |
Mar 20, 2019 | 163.11 | 163.34 | 159.18 | 160.78 | 368,117 | -3.36(-2.05%) |
Mar 19, 2019 | 165.50 | 167.71 | 163.50 | 164.14 | 435,173 | +0.13(+0.08%) |
Mar 18, 2019 | 164.63 | 165.19 | 162.00 | 164.00 | 527,953 | -0.60(-0.37%) |
Mar 15, 2019 | 162.72 | 164.82 | 161.62 | 164.60 | 790,801 | +2.60(+1.60%) |
Mar 14, 2019 | 163.35 | 165.01 | 161.07 | 162.01 | 526,170 | -1.30(-0.79%) |
Mar 13, 2019 | 161.40 | 164.62 | 160.59 | 163.31 | 671,666 | +3.00(+1.87%) |
Mar 12, 2019 | 162.02 | 162.02 | 159.40 | 160.31 | 462,080 | -1.04(-0.65%) |
Mar 11, 2019 | 159.51 | 161.85 | 159.41 | 161.35 | 496,904 | +2.53(+1.59%) |
Mar 08, 2019 | 156.57 | 159.02 | 155.96 | 158.82 | 780,222 | +0.68(+0.43%) |
Mar 07, 2019 | 160.15 | 160.85 | 156.47 | 158.14 | 738,468 | -2.63(-1.63%) |
Mar 06, 2019 | 163.24 | 164.43 | 160.59 | 160.77 | 531,221 | -2.66(-1.63%) |
Mar 05, 2019 | 164.87 | 165.51 | 163.12 | 163.43 | 494,532 | -1.16(-0.70%) |
Mar 04, 2019 | 166.36 | 167.54 | 162.89 | 164.59 | 574,170 | -1.15(-0.69%) |
Mar 01, 2019 | 166.73 | 168.21 | 164.81 | 165.73 | 630,337 | +0.56(+0.34%) |
Feb 28, 2019 | 165.14 | 165.74 | 163.71 | 165.17 | 689,321 | -0.26(-0.16%) |
Feb 27, 2019 | 166.60 | 168.86 | 164.87 | 165.43 | 372,464 | -1.22(-0.73%) |
Feb 26, 2019 | 165.76 | 167.67 | 162.96 | 166.65 | 542,139 | +0.25(+0.15%) |
Feb 25, 2019 | 168.18 | 169.40 | 166.27 | 166.40 | 478,817 | +0.22(+0.13%) |
Feb 22, 2019 | 163.94 | 166.34 | 163.09 | 166.18 | 431,746 | +2.87(+1.76%) |
Feb 21, 2019 | 165.01 | 166.54 | 162.60 | 163.31 | 457,088 | -2.26(-1.37%) |
Feb 20, 2019 | 166.57 | 167.34 | 163.91 | 165.57 | 497,882 | -0.75(-0.45%) |
Feb 19, 2019 | 163.92 | 167.95 | 163.62 | 166.31 | 655,588 | +1.54(+0.94%) |
Feb 15, 2019 | 160.47 | 165.29 | 160.47 | 164.77 | 819,521 | +5.94(+3.74%) |
Feb 14, 2019 | 160.38 | 161.00 | 158.68 | 158.84 | 618,426 | -2.32(-1.44%) |
Feb 13, 2019 | 161.43 | 164.72 | 160.06 | 161.16 | 631,996 | +0.35(+0.22%) |
Feb 12, 2019 | 157.92 | 162.56 | 157.92 | 160.81 | 1,020,408 | +3.74(+2.38%) |
Feb 11, 2019 | 156.86 | 158.76 | 156.71 | 157.07 | 1,022,649 | +0.75(+0.48%) |
Feb 08, 2019 | 151.21 | 156.84 | 148.46 | 156.31 | 1,773,597 | +2.03(+1.31%) |
Feb 07, 2019 | 156.94 | 156.94 | 145.79 | 154.29 | 2,447,698 | -16.83(-9.83%) |
Feb 06, 2019 | 172.38 | 173.32 | 170.44 | 171.12 | 543,466 | -1.55(-0.90%) |
Feb 05, 2019 | 172.80 | 173.87 | 171.50 | 172.67 | 352,407 | +0.46(+0.27%) |
Feb 04, 2019 | 173.13 | 173.75 | 171.23 | 172.21 | 542,691 | -0.29(-0.17%) |
Feb 01, 2019 | 169.47 | 172.86 | 169.22 | 172.50 | 925,167 | +3.56(+2.11%) |
Jan 31, 2019 | 169.91 | 172.76 | 168.89 | 168.94 | 935,896 | -1.87(-1.10%) |
Jan 30, 2019 | 169.39 | 171.01 | 167.15 | 170.81 | 501,740 | +1.66(+0.98%) |
Jan 29, 2019 | 169.45 | 170.52 | 167.89 | 169.15 | 475,183 | -0.90(-0.53%) |
Jan 28, 2019 | 167.14 | 170.77 | 166.91 | 170.05 | 652,079 | +1.00(+0.59%) |
Jan 25, 2019 | 168.23 | 170.19 | 167.25 | 169.05 | 506,997 | +2.93(+1.76%) |
Jan 24, 2019 | 165.21 | 167.48 | 163.51 | 166.12 | 432,904 | +0.86(+0.52%) |
Jan 23, 2019 | 164.66 | 167.84 | 163.23 | 165.26 | 795,895 | +2.88(+1.78%) |
Jan 22, 2019 | 163.69 | 165.88 | 161.21 | 162.38 | 752,768 | -1.74(-1.06%) |
Jan 18, 2019 | 163.10 | 164.25 | 160.66 | 164.12 | 821,518 | +2.69(+1.67%) |
Jan 17, 2019 | 159.68 | 162.35 | 159.05 | 161.42 | 316,997 | +0.90(+0.56%) |
Jan 16, 2019 | 159.65 | 161.94 | 159.30 | 160.52 | 342,328 | +1.08(+0.67%) |
Jan 15, 2019 | 160.47 | 162.95 | 159.26 | 159.44 | 973,429 | -0.50(-0.32%) |
Jan 14, 2019 | 158.17 | 161.60 | 157.56 | 159.95 | 443,730 | +0.64(+0.40%) |
Jan 11, 2019 | 158.30 | 159.41 | 154.24 | 159.31 | 752,454 | +0.23(+0.14%) |
Jan 10, 2019 | 159.31 | 161.71 | 158.17 | 159.08 | 869,320 | -0.83(-0.52%) |
Jan 09, 2019 | 158.45 | 160.43 | 156.41 | 159.91 | 674,400 | +3.42(+2.19%) |
Jan 08, 2019 | 155.94 | 157.07 | 153.41 | 156.49 | 681,873 | +2.67(+1.74%) |
Jan 07, 2019 | 154.26 | 155.73 | 152.08 | 153.81 | 1,034,356 | -0.01(-0.01%) |
Jan 04, 2019 | 146.71 | 154.23 | 145.79 | 153.82 | 808,273 | +9.75(+6.77%) |
Jan 03, 2019 | 145.40 | 147.04 | 142.61 | 144.07 | 803,665 | -3.74(-2.53%) |