Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 179.46 | 180.41 | 178.95 | 179.98 | 605,753 | +2.63(+1.48%) |
Mar 28, 2019 | 177.94 | 179.53 | 176.10 | 177.35 | 486,756 | -0.29(-0.17%) |
Mar 27, 2019 | 180.38 | 180.98 | 176.28 | 177.64 | 1,394,023 | -2.53(-1.40%) |
Mar 26, 2019 | 180.97 | 181.78 | 178.82 | 180.17 | 1,348,460 | +1.71(+0.96%) |
Mar 25, 2019 | 179.44 | 181.11 | 176.97 | 178.46 | 1,033,404 | -2.26(-1.25%) |
Mar 22, 2019 | 185.18 | 185.45 | 180.57 | 180.72 | 1,550,504 | -5.24(-2.82%) |
Mar 21, 2019 | 179.92 | 187.20 | 179.92 | 185.96 | 983,699 | +6.21(+3.45%) |
Mar 20, 2019 | 181.56 | 182.50 | 178.65 | 179.75 | 880,628 | -1.70(-0.94%) |
Mar 19, 2019 | 180.35 | 182.00 | 180.34 | 181.45 | 700,963 | +2.32(+1.30%) |
Mar 18, 2019 | 179.81 | 180.72 | 177.98 | 179.13 | 949,320 | -0.28(-0.15%) |
Mar 15, 2019 | 176.45 | 180.81 | 176.41 | 179.41 | 1,391,254 | +5.06(+2.90%) |
Mar 14, 2019 | 175.40 | 176.22 | 174.34 | 174.35 | 625,040 | -0.96(-0.55%) |
Mar 13, 2019 | 175.81 | 176.79 | 175.16 | 175.31 | 433,136 | +0.70(+0.40%) |
Mar 12, 2019 | 174.59 | 175.63 | 173.09 | 174.60 | 692,865 | +0.65(+0.38%) |
Mar 11, 2019 | 170.85 | 174.78 | 170.65 | 173.95 | 701,831 | +3.96(+2.33%) |
Mar 08, 2019 | 167.20 | 170.14 | 166.58 | 169.99 | 524,822 | -0.15(-0.09%) |
Mar 07, 2019 | 171.32 | 171.32 | 168.99 | 170.15 | 1,050,304 | -1.86(-1.08%) |
Mar 06, 2019 | 174.41 | 174.82 | 171.88 | 172.00 | 494,399 | -2.89(-1.65%) |
Mar 05, 2019 | 175.09 | 175.88 | 174.09 | 174.89 | 468,310 | -0.67(-0.38%) |
Mar 04, 2019 | 176.75 | 177.37 | 173.38 | 175.56 | 617,980 | +0.02(+0.01%) |
Mar 01, 2019 | 175.66 | 176.40 | 173.72 | 175.54 | 504,442 | +1.54(+0.89%) |
Feb 28, 2019 | 173.16 | 174.50 | 172.59 | 174.00 | 435,023 | +0.10(+0.06%) |
Feb 27, 2019 | 175.30 | 175.30 | 172.00 | 173.90 | 1,043,276 | -2.11(-1.20%) |
Feb 26, 2019 | 176.63 | 177.33 | 175.46 | 176.01 | 304,513 | -1.11(-0.63%) |
Feb 25, 2019 | 178.31 | 179.20 | 176.99 | 177.12 | 828,830 | +1.45(+0.82%) |
Feb 22, 2019 | 175.16 | 175.92 | 174.48 | 175.67 | 309,930 | +1.87(+1.07%) |
Feb 21, 2019 | 175.12 | 175.50 | 173.30 | 173.80 | 405,816 | -1.30(-0.74%) |
Feb 20, 2019 | 174.04 | 176.20 | 174.04 | 175.10 | 365,072 | +1.48(+0.85%) |
Feb 19, 2019 | 173.06 | 174.74 | 172.85 | 173.62 | 416,379 | -0.24(-0.14%) |
Feb 15, 2019 | 174.34 | 174.81 | 172.92 | 173.86 | 261,249 | +0.89(+0.51%) |
Feb 14, 2019 | 171.92 | 174.25 | 171.73 | 172.97 | 353,637 | +0.46(+0.27%) |
Feb 13, 2019 | 172.81 | 173.84 | 171.99 | 172.50 | 319,115 | +0.55(+0.32%) |
Feb 12, 2019 | 170.47 | 172.38 | 170.22 | 171.95 | 710,998 | +3.56(+2.11%) |
Feb 11, 2019 | 167.96 | 168.83 | 167.06 | 168.39 | 261,018 | +0.82(+0.49%) |
Feb 08, 2019 | 165.55 | 167.92 | 164.64 | 167.57 | 662,733 | -0.29(-0.18%) |
Feb 07, 2019 | 169.48 | 170.26 | 166.39 | 167.86 | 1,217,907 | -3.72(-2.17%) |
Feb 06, 2019 | 169.15 | 172.95 | 169.15 | 171.59 | 906,710 | +4.50(+2.69%) |
Feb 05, 2019 | 166.19 | 167.89 | 165.89 | 167.09 | 455,952 | +0.76(+0.46%) |
Feb 04, 2019 | 165.40 | 166.35 | 164.21 | 166.33 | 220,960 | +0.83(+0.50%) |
Feb 01, 2019 | 163.72 | 166.29 | 163.65 | 165.50 | 533,164 | +1.96(+1.20%) |
Jan 31, 2019 | 163.28 | 165.00 | 162.03 | 163.53 | 521,515 | -0.08(-0.05%) |
Jan 30, 2019 | 161.84 | 164.19 | 160.00 | 163.61 | 1,105,156 | +4.61(+2.90%) |
Jan 29, 2019 | 161.34 | 161.86 | 158.72 | 159.00 | 1,547,532 | -2.33(-1.44%) |
Jan 28, 2019 | 158.59 | 162.63 | 158.08 | 161.33 | 861,986 | -3.25(-1.97%) |
Jan 25, 2019 | 161.88 | 165.26 | 160.74 | 164.58 | 1,100,543 | +3.34(+2.07%) |
Jan 24, 2019 | 155.85 | 161.79 | 155.79 | 161.23 | 2,092,676 | +8.85(+5.81%) |
Jan 23, 2019 | 154.31 | 154.94 | 151.03 | 152.38 | 740,171 | -1.08(-0.70%) |
Jan 22, 2019 | 156.48 | 156.48 | 152.32 | 153.46 | 749,941 | -4.55(-2.88%) |
Jan 18, 2019 | 155.62 | 158.95 | 155.13 | 158.00 | 554,178 | +4.01(+2.60%) |
Jan 17, 2019 | 151.53 | 155.19 | 150.69 | 154.00 | 1,102,944 | +1.41(+0.92%) |
Jan 16, 2019 | 154.27 | 155.19 | 152.59 | 152.59 | 300,994 | -1.41(-0.92%) |
Jan 15, 2019 | 153.96 | 155.66 | 153.37 | 154.00 | 310,455 | +0.44(+0.29%) |
Jan 14, 2019 | 154.33 | 154.60 | 152.77 | 153.55 | 300,436 | -2.54(-1.63%) |
Jan 11, 2019 | 153.76 | 157.37 | 153.26 | 156.09 | 454,177 | +1.66(+1.07%) |
Jan 10, 2019 | 151.56 | 154.69 | 151.46 | 154.44 | 442,348 | +1.35(+0.89%) |
Jan 09, 2019 | 150.60 | 153.72 | 150.60 | 153.08 | 811,229 | +3.84(+2.57%) |
Jan 08, 2019 | 151.52 | 151.52 | 147.33 | 149.25 | 538,459 | -0.65(-0.44%) |
Jan 07, 2019 | 147.62 | 151.33 | 147.00 | 149.90 | 591,204 | +2.72(+1.85%) |
Jan 04, 2019 | 143.46 | 147.69 | 142.95 | 147.18 | 893,042 | +6.36(+4.51%) |
Jan 03, 2019 | 146.14 | 147.06 | 140.76 | 140.83 | 1,080,690 | -8.72(-5.83%) |