Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 173.75 | 177.47 | 172.54 | 174.98 | 958,400 | +2.59(+1.50%) |
Mar 28, 2019 | 171.14 | 173.76 | 170.93 | 172.39 | 524,725 | +1.33(+0.78%) |
Mar 27, 2019 | 170.06 | 172.17 | 168.57 | 171.06 | 722,533 | +1.08(+0.64%) |
Mar 26, 2019 | 165.59 | 170.30 | 164.91 | 169.98 | 692,606 | +5.87(+3.58%) |
Mar 25, 2019 | 164.01 | 165.60 | 161.78 | 164.11 | 576,116 | -0.45(-0.27%) |
Mar 22, 2019 | 170.27 | 170.69 | 164.40 | 164.56 | 524,400 | -6.86(-4.00%) |
Mar 21, 2019 | 167.77 | 175.00 | 167.55 | 171.42 | 296,845 | +3.02(+1.79%) |
Mar 20, 2019 | 170.84 | 171.08 | 166.73 | 168.40 | 351,452 | -3.52(-2.05%) |
Mar 19, 2019 | 173.35 | 175.66 | 171.25 | 171.92 | 415,472 | +0.14(+0.08%) |
Mar 18, 2019 | 172.44 | 173.02 | 169.68 | 171.78 | 504,052 | -0.63(-0.37%) |
Mar 15, 2019 | 170.44 | 172.63 | 169.28 | 172.41 | 755,000 | +2.72(+1.60%) |
Mar 14, 2019 | 171.10 | 172.84 | 168.71 | 169.69 | 502,349 | -1.36(-0.80%) |
Mar 13, 2019 | 169.05 | 172.43 | 168.20 | 171.05 | 641,258 | +3.14(+1.87%) |
Mar 12, 2019 | 169.70 | 169.70 | 166.96 | 167.91 | 441,161 | -1.09(-0.64%) |
Mar 11, 2019 | 167.07 | 169.53 | 166.97 | 169.00 | 474,408 | +2.65(+1.59%) |
Mar 08, 2019 | 164.00 | 166.56 | 163.35 | 166.35 | 744,900 | +0.71(+0.43%) |
Mar 07, 2019 | 167.74 | 168.48 | 163.89 | 165.64 | 705,036 | -2.75(-1.63%) |
Mar 06, 2019 | 170.98 | 172.23 | 168.21 | 168.39 | 507,172 | -2.79(-1.63%) |
Mar 05, 2019 | 172.69 | 173.36 | 170.85 | 171.18 | 472,144 | -1.21(-0.70%) |
Mar 04, 2019 | 174.25 | 175.48 | 170.61 | 172.39 | 548,176 | -1.20(-0.69%) |
Mar 01, 2019 | 174.64 | 176.19 | 172.63 | 173.59 | 601,800 | +0.59(+0.34%) |
Feb 28, 2019 | 172.97 | 173.60 | 171.47 | 173.00 | 658,114 | -0.27(-0.16%) |
Feb 27, 2019 | 174.50 | 176.87 | 172.69 | 173.27 | 355,602 | -1.28(-0.73%) |
Feb 26, 2019 | 173.62 | 175.62 | 170.69 | 174.55 | 517,595 | +0.26(+0.15%) |
Feb 25, 2019 | 176.15 | 177.43 | 174.15 | 174.29 | 457,140 | +0.23(+0.13%) |
Feb 22, 2019 | 171.71 | 174.23 | 170.82 | 174.06 | 412,200 | +3.01(+1.76%) |
Feb 21, 2019 | 172.83 | 174.44 | 170.31 | 171.05 | 436,395 | -2.37(-1.37%) |
Feb 20, 2019 | 174.47 | 175.27 | 171.68 | 173.42 | 475,342 | -1.41(-0.81%) |
Feb 19, 2019 | 172.31 | 176.55 | 172.00 | 174.83 | 623,653 | +1.62(+0.94%) |
Feb 15, 2019 | 168.69 | 173.75 | 168.69 | 173.21 | 779,600 | +6.24(+3.74%) |
Feb 14, 2019 | 168.59 | 169.25 | 166.81 | 166.97 | 588,301 | -2.44(-1.44%) |
Feb 13, 2019 | 169.70 | 173.16 | 168.26 | 169.41 | 601,210 | +0.37(+0.22%) |
Feb 12, 2019 | 166.01 | 170.88 | 166.01 | 169.04 | 970,701 | +3.93(+2.38%) |
Feb 11, 2019 | 164.89 | 166.89 | 164.73 | 165.11 | 972,833 | +0.79(+0.48%) |
Feb 08, 2019 | 158.95 | 164.87 | 156.06 | 164.32 | 1,687,200 | +2.13(+1.31%) |
Feb 07, 2019 | 164.98 | 164.98 | 153.26 | 162.19 | 2,328,464 | -17.69(-9.83%) |
Feb 06, 2019 | 181.21 | 182.19 | 179.17 | 179.88 | 516,993 | -1.63(-0.90%) |
Feb 05, 2019 | 181.65 | 182.77 | 180.28 | 181.51 | 335,241 | +0.48(+0.27%) |
Feb 04, 2019 | 182.00 | 182.65 | 180.00 | 181.03 | 516,255 | -0.30(-0.17%) |
Feb 01, 2019 | 178.15 | 181.71 | 177.89 | 181.33 | 880,100 | +3.74(+2.11%) |
Jan 31, 2019 | 178.61 | 181.61 | 177.54 | 177.59 | 890,306 | -1.97(-1.10%) |
Jan 30, 2019 | 178.06 | 179.77 | 175.71 | 179.56 | 477,299 | +1.75(+0.98%) |
Jan 29, 2019 | 178.13 | 179.25 | 176.49 | 177.81 | 452,036 | -0.95(-0.53%) |
Jan 28, 2019 | 175.70 | 179.51 | 175.46 | 178.76 | 620,315 | +1.05(+0.59%) |
Jan 25, 2019 | 176.84 | 178.90 | 175.81 | 177.71 | 482,300 | +3.08(+1.76%) |
Jan 24, 2019 | 173.67 | 176.06 | 171.88 | 174.63 | 411,816 | +0.91(+0.52%) |
Jan 23, 2019 | 173.09 | 176.43 | 171.59 | 173.72 | 757,125 | +3.03(+1.78%) |
Jan 22, 2019 | 172.07 | 174.38 | 169.46 | 170.69 | 716,099 | -1.83(-1.06%) |
Jan 18, 2019 | 171.45 | 172.66 | 168.89 | 172.52 | 781,500 | +2.83(+1.67%) |
Jan 17, 2019 | 167.86 | 170.66 | 167.19 | 169.69 | 301,556 | +0.95(+0.56%) |
Jan 16, 2019 | 167.82 | 170.23 | 167.46 | 168.74 | 325,653 | +1.13(+0.67%) |
Jan 15, 2019 | 168.69 | 171.29 | 167.42 | 167.61 | 926,011 | -0.53(-0.32%) |
Jan 14, 2019 | 166.27 | 169.88 | 165.63 | 168.14 | 422,115 | +0.67(+0.40%) |
Jan 11, 2019 | 166.41 | 167.57 | 162.13 | 167.47 | 715,800 | +0.24(+0.14%) |
Jan 10, 2019 | 167.47 | 169.99 | 166.27 | 167.23 | 826,973 | -0.87(-0.52%) |
Jan 09, 2019 | 166.56 | 168.64 | 164.42 | 168.10 | 641,548 | +3.60(+2.19%) |
Jan 08, 2019 | 163.92 | 165.11 | 161.26 | 164.50 | 648,657 | +2.81(+1.74%) |
Jan 07, 2019 | 162.16 | 163.70 | 159.87 | 161.69 | 983,970 | -0.01(-0.01%) |
Jan 04, 2019 | 154.22 | 162.13 | 153.25 | 161.70 | 768,900 | +10.25(+6.77%) |
Jan 03, 2019 | 152.85 | 154.57 | 149.91 | 151.45 | 764,517 | -3.93(-2.53%) |