Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 169.57 | 169.74 | 167.07 | 168.35 | 3,527,750 | -0.61(-0.36%) |
Mar 28, 2019 | 168.53 | 169.13 | 167.43 | 168.96 | 2,061,863 | +1.11(+0.66%) |
Mar 27, 2019 | 168.04 | 168.48 | 166.20 | 167.85 | 2,473,322 | -0.06(-0.04%) |
Mar 26, 2019 | 166.10 | 168.24 | 165.91 | 167.91 | 2,339,545 | +3.27(+1.98%) |
Mar 25, 2019 | 164.85 | 166.48 | 163.87 | 164.65 | 2,493,910 | -1.18(-0.71%) |
Mar 22, 2019 | 168.76 | 168.93 | 165.67 | 165.82 | 3,352,121 | -4.01(-2.36%) |
Mar 21, 2019 | 167.56 | 170.28 | 166.88 | 169.83 | 2,823,962 | +1.06(+0.63%) |
Mar 20, 2019 | 169.34 | 170.56 | 167.95 | 168.77 | 2,140,923 | -0.58(-0.34%) |
Mar 19, 2019 | 169.42 | 170.59 | 168.78 | 169.35 | 2,902,371 | +0.43(+0.25%) |
Mar 18, 2019 | 168.57 | 169.01 | 166.59 | 168.93 | 2,275,339 | +0.33(+0.20%) |
Mar 15, 2019 | 168.85 | 169.06 | 167.55 | 168.59 | 5,423,994 | +0.57(+0.34%) |
Mar 14, 2019 | 167.47 | 168.08 | 166.69 | 168.03 | 2,213,382 | +0.58(+0.35%) |
Mar 13, 2019 | 167.58 | 167.96 | 166.61 | 167.44 | 2,513,677 | +0.70(+0.42%) |
Mar 12, 2019 | 168.40 | 168.84 | 166.40 | 166.75 | 2,610,473 | -1.05(-0.63%) |
Mar 11, 2019 | 163.57 | 167.85 | 163.39 | 167.80 | 2,943,794 | +5.03(+3.09%) |
Mar 08, 2019 | 160.73 | 163.00 | 160.43 | 162.77 | 2,128,276 | +0.84(+0.52%) |
Mar 07, 2019 | 164.12 | 164.12 | 160.83 | 161.93 | 4,121,775 | -2.38(-1.45%) |
Mar 06, 2019 | 165.88 | 165.93 | 164.28 | 164.31 | 2,252,836 | -0.84(-0.51%) |
Mar 05, 2019 | 166.57 | 167.92 | 165.16 | 165.16 | 3,386,411 | -2.45(-1.46%) |
Mar 04, 2019 | 169.33 | 170.13 | 166.70 | 167.60 | 2,455,969 | -0.51(-0.30%) |
Mar 01, 2019 | 169.19 | 169.95 | 167.64 | 168.12 | 2,165,302 | +0.08(+0.05%) |
Feb 28, 2019 | 169.38 | 169.38 | 167.69 | 168.03 | 2,618,669 | -1.33(-0.78%) |
Feb 27, 2019 | 169.82 | 169.90 | 168.66 | 169.36 | 1,901,409 | -0.28(-0.17%) |
Feb 26, 2019 | 170.62 | 171.44 | 169.64 | 169.65 | 2,062,737 | -0.97(-0.57%) |
Feb 25, 2019 | 170.53 | 171.24 | 170.42 | 170.62 | 2,694,915 | +1.00(+0.59%) |
Feb 22, 2019 | 168.34 | 169.87 | 167.84 | 169.62 | 1,893,405 | +1.28(+0.76%) |
Feb 21, 2019 | 168.66 | 169.43 | 167.92 | 168.34 | 2,144,576 | -0.62(-0.36%) |
Feb 20, 2019 | 169.28 | 169.31 | 167.98 | 168.96 | 2,319,264 | +0.10(+0.06%) |
Feb 19, 2019 | 168.46 | 169.46 | 168.03 | 168.86 | 1,893,831 | -0.36(-0.22%) |
Feb 15, 2019 | 167.28 | 169.31 | 166.91 | 169.22 | 2,468,795 | +3.18(+1.92%) |
Feb 14, 2019 | 167.39 | 167.81 | 165.33 | 166.04 | 2,751,905 | -2.71(-1.61%) |
Feb 13, 2019 | 166.64 | 169.30 | 166.24 | 168.75 | 3,687,638 | +2.53(+1.52%) |
Feb 12, 2019 | 163.24 | 166.40 | 162.70 | 166.22 | 3,255,926 | +4.56(+2.82%) |
Feb 11, 2019 | 161.68 | 161.90 | 160.64 | 161.67 | 1,880,841 | +0.88(+0.55%) |
Feb 08, 2019 | 160.31 | 160.81 | 159.24 | 160.79 | 1,804,217 | -0.02(-0.01%) |
Feb 07, 2019 | 161.75 | 162.87 | 160.01 | 160.81 | 2,422,572 | -2.20(-1.35%) |
Feb 06, 2019 | 161.92 | 163.41 | 161.13 | 163.00 | 2,078,372 | +1.17(+0.72%) |
Feb 05, 2019 | 161.51 | 161.84 | 160.72 | 161.84 | 2,412,922 | +0.73(+0.45%) |
Feb 04, 2019 | 160.14 | 161.14 | 157.92 | 161.10 | 2,444,659 | +0.84(+0.53%) |
Feb 01, 2019 | 162.13 | 162.36 | 159.56 | 160.26 | 2,783,004 | -0.92(-0.57%) |
Jan 31, 2019 | 159.97 | 161.65 | 159.12 | 161.18 | 4,148,113 | +0.83(+0.52%) |
Jan 30, 2019 | 159.50 | 161.02 | 156.61 | 160.35 | 2,694,406 | +1.87(+1.18%) |
Jan 29, 2019 | 156.92 | 160.84 | 156.27 | 158.48 | 5,348,373 | +3.02(+1.94%) |
Jan 28, 2019 | 155.41 | 155.66 | 153.75 | 155.46 | 3,922,935 | -2.17(-1.38%) |
Jan 25, 2019 | 156.69 | 158.65 | 156.48 | 157.63 | 2,883,542 | +2.72(+1.76%) |
Jan 24, 2019 | 154.71 | 155.43 | 154.10 | 154.91 | 1,967,022 | +0.19(+0.12%) |
Jan 23, 2019 | 155.00 | 156.11 | 153.10 | 154.73 | 2,054,173 | +0.02(+0.02%) |
Jan 22, 2019 | 156.28 | 156.50 | 153.23 | 154.71 | 3,367,296 | -2.90(-1.84%) |
Jan 18, 2019 | 156.38 | 158.04 | 154.79 | 157.60 | 3,413,324 | +3.34(+2.17%) |
Jan 17, 2019 | 151.73 | 155.22 | 151.20 | 154.26 | 2,419,385 | +1.79(+1.18%) |
Jan 16, 2019 | 151.69 | 153.24 | 151.62 | 152.47 | 3,106,251 | +0.44(+0.29%) |
Jan 15, 2019 | 151.95 | 153.43 | 151.16 | 152.03 | 3,386,837 | -2.60(-1.68%) |
Jan 14, 2019 | 153.40 | 155.16 | 152.73 | 154.63 | 2,379,144 | -0.03(-0.02%) |
Jan 11, 2019 | 154.37 | 155.05 | 153.58 | 154.67 | 2,933,003 | -1.12(-0.72%) |
Jan 10, 2019 | 153.59 | 155.95 | 152.40 | 155.78 | 2,410,077 | +1.05(+0.68%) |
Jan 09, 2019 | 155.50 | 156.06 | 154.00 | 154.74 | 2,688,820 | +0.50(+0.32%) |
Jan 08, 2019 | 155.30 | 156.19 | 152.55 | 154.24 | 3,014,611 | +0.64(+0.42%) |
Jan 07, 2019 | 153.98 | 154.74 | 151.81 | 153.59 | 2,671,629 | -0.35(-0.23%) |
Jan 04, 2019 | 150.27 | 154.48 | 149.69 | 153.95 | 3,722,022 | +6.08(+4.11%) |
Jan 03, 2019 | 151.50 | 151.50 | 147.17 | 147.87 | 4,173,373 | -5.79(-3.77%) |