Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 161.34 | 162.73 | 160.60 | 161.86 | 3,743,976 | +1.99(+1.24%) |
Mar 28, 2019 | 159.39 | 160.08 | 158.47 | 159.87 | 2,213,231 | +1.13(+0.71%) |
Mar 27, 2019 | 160.39 | 160.68 | 157.80 | 158.74 | 2,359,321 | -1.66(-1.04%) |
Mar 26, 2019 | 159.79 | 161.53 | 159.35 | 160.40 | 2,768,859 | +1.43(+0.90%) |
Mar 25, 2019 | 159.01 | 159.99 | 157.65 | 158.97 | 2,962,180 | -0.09(-0.06%) |
Mar 22, 2019 | 162.69 | 164.32 | 158.94 | 159.06 | 3,691,041 | -4.42(-2.70%) |
Mar 21, 2019 | 161.65 | 163.90 | 161.18 | 163.49 | 2,691,280 | +0.66(+0.40%) |
Mar 20, 2019 | 163.16 | 164.24 | 161.77 | 162.83 | 2,792,011 | -0.31(-0.19%) |
Mar 19, 2019 | 163.52 | 164.23 | 162.66 | 163.15 | 2,662,890 | +0.15(+0.09%) |
Mar 18, 2019 | 162.80 | 164.02 | 162.04 | 162.99 | 2,852,501 | +0.06(+0.04%) |
Mar 15, 2019 | 160.56 | 163.27 | 160.26 | 162.93 | 8,057,566 | +2.97(+1.85%) |
Mar 14, 2019 | 159.77 | 160.91 | 158.38 | 159.97 | 3,415,176 | +0.35(+0.22%) |
Mar 13, 2019 | 157.36 | 160.46 | 156.92 | 159.62 | 3,192,185 | +2.70(+1.72%) |
Mar 12, 2019 | 157.28 | 157.57 | 156.36 | 156.92 | 3,142,303 | +0.03(+0.02%) |
Mar 11, 2019 | 154.92 | 157.28 | 154.55 | 156.88 | 3,306,327 | +2.79(+1.81%) |
Mar 08, 2019 | 153.87 | 154.47 | 152.51 | 154.10 | 3,228,824 | -0.50(-0.33%) |
Mar 07, 2019 | 155.84 | 156.05 | 153.87 | 154.60 | 4,016,217 | -1.44(-0.92%) |
Mar 06, 2019 | 160.92 | 161.34 | 155.43 | 156.04 | 4,643,486 | -4.83(-3.00%) |
Mar 05, 2019 | 161.88 | 162.45 | 160.85 | 160.87 | 4,043,804 | -0.82(-0.51%) |
Mar 04, 2019 | 163.43 | 163.68 | 159.67 | 161.69 | 2,670,028 | -1.18(-0.72%) |
Mar 01, 2019 | 163.06 | 163.63 | 162.28 | 162.87 | 2,827,994 | +0.92(+0.57%) |
Feb 28, 2019 | 163.05 | 163.26 | 161.65 | 161.94 | 3,254,729 | -1.14(-0.70%) |
Feb 27, 2019 | 160.80 | 163.74 | 160.74 | 163.09 | 2,213,874 | +1.14(+0.70%) |
Feb 26, 2019 | 161.50 | 163.28 | 161.33 | 161.94 | 2,819,540 | +0.23(+0.14%) |
Feb 25, 2019 | 160.74 | 162.28 | 160.08 | 161.72 | 3,660,303 | +1.97(+1.23%) |
Feb 22, 2019 | 158.38 | 160.91 | 158.31 | 159.75 | 3,256,055 | +1.70(+1.08%) |
Feb 21, 2019 | 158.80 | 159.66 | 157.40 | 158.04 | 3,459,676 | -1.21(-0.76%) |
Feb 20, 2019 | 159.48 | 161.21 | 158.88 | 159.25 | 3,504,603 | -0.04(-0.03%) |
Feb 19, 2019 | 159.99 | 160.57 | 159.19 | 159.29 | 2,661,451 | -1.17(-0.73%) |
Feb 15, 2019 | 160.23 | 161.11 | 158.46 | 160.46 | 3,890,458 | +1.41(+0.89%) |
Feb 14, 2019 | 159.82 | 160.00 | 158.26 | 159.05 | 3,065,211 | -0.72(-0.45%) |
Feb 13, 2019 | 159.97 | 160.74 | 159.28 | 159.77 | 2,560,996 | +0.47(+0.29%) |
Feb 12, 2019 | 158.38 | 159.75 | 157.62 | 159.31 | 2,853,423 | +2.23(+1.42%) |
Feb 11, 2019 | 157.92 | 158.19 | 156.84 | 157.07 | 3,391,487 | -0.18(-0.11%) |
Feb 08, 2019 | 155.06 | 157.29 | 155.06 | 157.25 | 3,076,605 | +1.50(+0.96%) |
Feb 07, 2019 | 161.20 | 161.20 | 154.44 | 155.76 | 4,866,741 | -5.52(-3.42%) |
Feb 06, 2019 | 159.21 | 162.22 | 159.04 | 161.28 | 3,929,738 | +2.07(+1.30%) |
Feb 05, 2019 | 157.42 | 159.84 | 157.02 | 159.21 | 5,730,600 | +1.80(+1.14%) |
Feb 04, 2019 | 158.06 | 158.22 | 155.81 | 157.41 | 3,457,837 | -0.75(-0.48%) |
Feb 01, 2019 | 157.68 | 158.80 | 156.88 | 158.16 | 2,943,775 | -0.03(-0.02%) |
Jan 31, 2019 | 156.22 | 158.60 | 155.49 | 158.19 | 5,196,106 | +1.90(+1.22%) |
Jan 30, 2019 | 159.70 | 160.43 | 151.88 | 156.29 | 9,566,426 | -6.13(-3.77%) |
Jan 29, 2019 | 162.48 | 163.74 | 161.31 | 162.42 | 3,511,839 | +0.14(+0.08%) |
Jan 28, 2019 | 164.84 | 164.84 | 160.64 | 162.28 | 4,951,528 | -5.77(-3.43%) |
Jan 25, 2019 | 170.74 | 170.97 | 166.45 | 168.05 | 5,182,597 | -1.86(-1.09%) |
Jan 24, 2019 | 170.45 | 171.12 | 168.87 | 169.91 | 2,827,870 | -0.50(-0.29%) |
Jan 23, 2019 | 170.77 | 172.43 | 169.20 | 170.41 | 2,268,028 | -0.36(-0.21%) |
Jan 22, 2019 | 171.30 | 172.03 | 169.75 | 170.76 | 3,752,536 | -1.61(-0.93%) |
Jan 18, 2019 | 171.90 | 172.75 | 169.97 | 172.37 | 3,660,676 | +1.66(+0.97%) |
Jan 17, 2019 | 167.72 | 171.23 | 167.38 | 170.71 | 2,769,862 | +2.56(+1.52%) |
Jan 16, 2019 | 168.50 | 169.46 | 167.06 | 168.15 | 3,847,139 | -0.41(-0.25%) |
Jan 15, 2019 | 165.96 | 169.08 | 165.74 | 168.56 | 3,356,697 | +2.20(+1.32%) |
Jan 14, 2019 | 168.66 | 169.09 | 166.26 | 166.37 | 3,995,346 | -3.20(-1.88%) |
Jan 11, 2019 | 169.63 | 169.93 | 167.40 | 169.56 | 3,997,422 | -1.79(-1.05%) |
Jan 10, 2019 | 169.40 | 172.06 | 168.64 | 171.35 | 3,593,209 | +1.95(+1.15%) |
Jan 09, 2019 | 171.08 | 171.54 | 168.78 | 169.40 | 3,360,058 | -0.20(-0.12%) |
Jan 08, 2019 | 168.41 | 170.04 | 166.28 | 169.60 | 3,776,590 | +2.15(+1.28%) |
Jan 07, 2019 | 164.66 | 168.55 | 164.02 | 167.46 | 3,569,829 | +2.22(+1.35%) |
Jan 04, 2019 | 161.87 | 166.14 | 161.34 | 165.23 | 4,959,992 | +5.46(+3.42%) |
Jan 03, 2019 | 162.45 | 164.17 | 159.51 | 159.77 | 4,745,188 | -2.47(-1.52%) |