Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 168.98 | 170.03 | 168.35 | 169.90 | 5,279,026 | +1.62(+0.96%) |
Mar 28, 2019 | 168.15 | 169.47 | 167.48 | 168.28 | 3,756,263 | +0.72(+0.43%) |
Mar 27, 2019 | 167.92 | 169.65 | 166.80 | 167.56 | 4,734,029 | -0.08(-0.05%) |
Mar 26, 2019 | 168.84 | 170.17 | 167.11 | 167.64 | 4,679,372 | -0.30(-0.18%) |
Mar 25, 2019 | 167.12 | 169.74 | 166.91 | 167.94 | 4,343,337 | +0.82(+0.49%) |
Mar 22, 2019 | 167.62 | 170.04 | 167.05 | 167.12 | 5,843,397 | -1.08(-0.64%) |
Mar 21, 2019 | 164.24 | 168.23 | 164.24 | 168.20 | 5,371,357 | +3.43(+2.08%) |
Mar 20, 2019 | 163.18 | 165.68 | 162.41 | 164.78 | 5,389,712 | +1.75(+1.07%) |
Mar 19, 2019 | 163.08 | 164.53 | 162.46 | 163.03 | 5,011,112 | +0.63(+0.39%) |
Mar 18, 2019 | 161.61 | 162.46 | 161.44 | 162.40 | 4,850,199 | +1.05(+0.65%) |
Mar 15, 2019 | 161.41 | 161.58 | 158.99 | 161.35 | 9,102,455 | +0.55(+0.34%) |
Mar 14, 2019 | 160.51 | 160.91 | 159.82 | 160.80 | 4,961,459 | +0.42(+0.26%) |
Mar 13, 2019 | 162.24 | 162.72 | 160.33 | 160.38 | 5,114,111 | -1.33(-0.82%) |
Mar 12, 2019 | 161.21 | 161.95 | 160.24 | 161.71 | 4,296,532 | +1.37(+0.86%) |
Mar 11, 2019 | 159.95 | 161.01 | 159.25 | 160.34 | 4,398,121 | +1.06(+0.67%) |
Mar 08, 2019 | 159.50 | 159.87 | 157.77 | 159.28 | 4,399,991 | -1.12(-0.70%) |
Mar 07, 2019 | 162.05 | 162.26 | 159.58 | 160.40 | 4,689,952 | -1.71(-1.05%) |
Mar 06, 2019 | 162.18 | 162.56 | 161.57 | 162.11 | 5,072,575 | +0.40(+0.24%) |
Mar 05, 2019 | 161.92 | 162.70 | 161.05 | 161.71 | 3,985,730 | +0.17(+0.10%) |
Mar 04, 2019 | 163.65 | 163.68 | 160.04 | 161.54 | 5,742,081 | -1.19(-0.73%) |
Mar 01, 2019 | 163.31 | 163.96 | 160.71 | 162.74 | 6,236,905 | +0.03(+0.02%) |
Feb 28, 2019 | 161.36 | 162.76 | 160.93 | 162.71 | 8,602,087 | +1.29(+0.80%) |
Feb 27, 2019 | 165.14 | 165.67 | 161.02 | 161.42 | 9,973,255 | -4.07(-2.46%) |
Feb 26, 2019 | 163.11 | 165.64 | 160.66 | 165.49 | 15,387,680 | -1.48(-0.88%) |
Feb 25, 2019 | 169.40 | 169.99 | 166.95 | 166.97 | 7,038,497 | -2.12(-1.25%) |
Feb 22, 2019 | 168.47 | 169.22 | 168.41 | 169.09 | 3,779,418 | +0.50(+0.30%) |
Feb 21, 2019 | 168.61 | 169.07 | 167.52 | 168.58 | 3,519,557 | -0.03(-0.02%) |
Feb 20, 2019 | 169.09 | 169.09 | 167.96 | 168.61 | 4,517,083 | -0.42(-0.25%) |
Feb 19, 2019 | 168.49 | 169.79 | 168.11 | 169.03 | 4,356,020 | -0.05(-0.03%) |
Feb 15, 2019 | 166.87 | 169.29 | 166.15 | 169.09 | 5,686,650 | +4.11(+2.49%) |
Feb 14, 2019 | 164.79 | 166.04 | 163.47 | 164.97 | 2,959,097 | -0.61(-0.37%) |
Feb 13, 2019 | 163.73 | 165.82 | 163.40 | 165.59 | 4,718,484 | +2.54(+1.56%) |
Feb 12, 2019 | 161.57 | 163.82 | 161.29 | 163.05 | 4,264,967 | +2.28(+1.42%) |
Feb 11, 2019 | 162.59 | 162.96 | 160.61 | 160.76 | 4,156,725 | -1.42(-0.88%) |
Feb 08, 2019 | 160.88 | 162.22 | 160.59 | 162.19 | 3,177,278 | +0.41(+0.26%) |
Feb 07, 2019 | 161.48 | 162.52 | 160.35 | 161.77 | 3,178,383 | -0.57(-0.35%) |
Feb 06, 2019 | 164.07 | 164.07 | 161.76 | 162.34 | 3,495,283 | -1.47(-0.90%) |
Feb 05, 2019 | 164.25 | 164.34 | 162.32 | 163.81 | 4,546,022 | -0.03(-0.02%) |
Feb 04, 2019 | 161.97 | 163.85 | 161.57 | 163.85 | 3,456,055 | +1.81(+1.12%) |
Feb 01, 2019 | 161.74 | 162.72 | 160.68 | 162.04 | 5,135,144 | +0.74(+0.46%) |
Jan 31, 2019 | 159.51 | 162.30 | 159.13 | 161.30 | 5,842,810 | +1.19(+0.74%) |
Jan 30, 2019 | 158.61 | 161.89 | 158.00 | 160.11 | 5,914,052 | +2.19(+1.39%) |
Jan 29, 2019 | 157.28 | 158.33 | 156.52 | 157.92 | 4,193,416 | -0.12(-0.08%) |
Jan 28, 2019 | 157.29 | 158.19 | 155.92 | 158.05 | 4,655,290 | -0.50(-0.32%) |
Jan 25, 2019 | 158.00 | 158.96 | 156.97 | 158.55 | 5,123,083 | +2.73(+1.75%) |
Jan 24, 2019 | 155.56 | 156.03 | 154.06 | 155.81 | 4,392,227 | +0.35(+0.23%) |
Jan 23, 2019 | 155.20 | 156.49 | 153.39 | 155.46 | 5,587,206 | -0.19(-0.12%) |
Jan 22, 2019 | 155.99 | 156.97 | 154.12 | 155.66 | 7,137,288 | -2.17(-1.38%) |
Jan 18, 2019 | 155.54 | 158.23 | 154.84 | 157.83 | 7,249,575 | +4.14(+2.69%) |
Jan 17, 2019 | 152.93 | 154.21 | 151.16 | 153.69 | 7,350,125 | -1.91(-1.23%) |
Jan 16, 2019 | 155.64 | 156.38 | 154.56 | 155.59 | 4,610,449 | +0.50(+0.32%) |
Jan 15, 2019 | 154.75 | 156.28 | 153.98 | 155.09 | 5,689,543 | -2.06(-1.31%) |
Jan 14, 2019 | 156.08 | 157.52 | 155.47 | 157.15 | 4,361,518 | -0.53(-0.33%) |
Jan 11, 2019 | 156.38 | 158.42 | 155.66 | 157.68 | 3,737,774 | +0.31(+0.20%) |
Jan 10, 2019 | 156.46 | 157.53 | 154.98 | 157.37 | 4,056,700 | -0.59(-0.37%) |
Jan 09, 2019 | 156.32 | 159.31 | 155.65 | 157.96 | 5,593,266 | +1.62(+1.03%) |
Jan 08, 2019 | 156.94 | 157.84 | 154.34 | 156.34 | 5,349,071 | +0.75(+0.48%) |
Jan 07, 2019 | 152.77 | 156.60 | 152.77 | 155.59 | 5,590,437 | +3.00(+1.97%) |
Jan 04, 2019 | 149.56 | 153.57 | 148.99 | 152.59 | 5,419,033 | +4.40(+2.97%) |
Jan 03, 2019 | 151.02 | 151.02 | 147.83 | 148.19 | 5,486,739 | -3.34(-2.20%) |