Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 172.38 | 172.97 | 171.41 | 172.47 | 1,104,883 | +1.62(+0.95%) |
Mar 28, 2019 | 169.72 | 171.26 | 169.46 | 170.85 | 688,751 | +1.48(+0.87%) |
Mar 27, 2019 | 169.53 | 170.00 | 167.96 | 169.38 | 1,022,550 | -0.07(-0.04%) |
Mar 26, 2019 | 170.78 | 170.82 | 167.55 | 169.44 | 1,164,256 | +0.48(+0.28%) |
Mar 25, 2019 | 169.35 | 170.15 | 168.10 | 168.97 | 867,997 | -0.46(-0.27%) |
Mar 22, 2019 | 171.92 | 172.36 | 169.23 | 169.42 | 1,039,680 | -3.91(-2.25%) |
Mar 21, 2019 | 167.94 | 173.84 | 167.94 | 173.33 | 1,791,312 | +4.52(+2.67%) |
Mar 20, 2019 | 169.79 | 169.82 | 167.97 | 168.81 | 1,333,288 | -1.31(-0.77%) |
Mar 19, 2019 | 170.48 | 170.89 | 169.54 | 170.13 | 680,019 | +0.63(+0.37%) |
Mar 18, 2019 | 168.58 | 169.66 | 168.14 | 169.50 | 862,998 | +1.22(+0.72%) |
Mar 15, 2019 | 166.79 | 168.69 | 166.32 | 168.28 | 1,247,784 | +1.63(+0.98%) |
Mar 14, 2019 | 165.50 | 166.75 | 164.90 | 166.65 | 996,913 | +1.35(+0.82%) |
Mar 13, 2019 | 164.93 | 166.25 | 164.21 | 165.30 | 1,005,078 | +1.08(+0.66%) |
Mar 12, 2019 | 163.81 | 165.29 | 163.54 | 164.22 | 1,036,352 | +0.85(+0.52%) |
Mar 11, 2019 | 161.99 | 163.86 | 161.99 | 163.38 | 842,081 | +1.52(+0.94%) |
Mar 08, 2019 | 160.19 | 162.00 | 159.79 | 161.85 | 715,869 | +0.55(+0.34%) |
Mar 07, 2019 | 161.47 | 162.26 | 160.19 | 161.30 | 949,559 | -0.75(-0.46%) |
Mar 06, 2019 | 162.91 | 163.41 | 160.99 | 162.05 | 972,247 | -0.87(-0.53%) |
Mar 05, 2019 | 164.04 | 165.40 | 162.64 | 162.92 | 956,050 | -1.12(-0.69%) |
Mar 04, 2019 | 167.19 | 168.58 | 162.42 | 164.04 | 1,360,178 | -3.27(-1.95%) |
Mar 01, 2019 | 166.54 | 167.62 | 166.32 | 167.31 | 819,921 | +2.43(+1.47%) |
Feb 28, 2019 | 165.62 | 166.55 | 164.54 | 164.88 | 863,806 | -0.46(-0.28%) |
Feb 27, 2019 | 163.76 | 165.54 | 163.50 | 165.34 | 649,438 | +1.06(+0.64%) |
Feb 26, 2019 | 163.91 | 165.42 | 163.36 | 164.28 | 751,369 | -0.01(-0.01%) |
Feb 25, 2019 | 165.24 | 166.75 | 163.89 | 164.29 | 993,480 | -0.19(-0.12%) |
Feb 22, 2019 | 162.75 | 164.71 | 162.53 | 164.48 | 905,389 | +2.48(+1.53%) |
Feb 21, 2019 | 161.19 | 162.17 | 160.24 | 162.00 | 1,274,024 | +1.08(+0.67%) |
Feb 20, 2019 | 159.95 | 161.10 | 159.52 | 160.92 | 881,814 | +1.42(+0.89%) |
Feb 19, 2019 | 160.34 | 161.09 | 157.65 | 159.50 | 1,030,441 | -1.23(-0.77%) |
Feb 15, 2019 | 161.43 | 163.31 | 158.41 | 160.73 | 2,347,051 | +5.25(+3.38%) |
Feb 14, 2019 | 155.21 | 156.27 | 154.38 | 155.48 | 1,451,939 | -0.84(-0.53%) |
Feb 13, 2019 | 155.93 | 157.45 | 155.56 | 156.32 | 594,808 | +1.39(+0.89%) |
Feb 12, 2019 | 154.79 | 155.12 | 153.65 | 154.93 | 686,768 | +1.28(+0.83%) |
Feb 11, 2019 | 153.53 | 154.35 | 152.75 | 153.65 | 614,790 | +0.73(+0.48%) |
Feb 08, 2019 | 151.63 | 153.07 | 151.02 | 152.92 | 990,610 | +0.26(+0.17%) |
Feb 07, 2019 | 151.44 | 152.99 | 150.72 | 152.66 | 1,009,422 | -0.89(-0.58%) |
Feb 06, 2019 | 153.83 | 154.29 | 152.30 | 153.55 | 1,442,154 | -1.02(-0.66%) |
Feb 05, 2019 | 152.68 | 154.82 | 152.68 | 154.57 | 1,044,475 | +1.99(+1.31%) |
Feb 04, 2019 | 151.98 | 152.89 | 150.88 | 152.57 | 645,958 | +0.45(+0.29%) |
Feb 01, 2019 | 150.76 | 153.15 | 150.76 | 152.13 | 820,014 | +1.60(+1.07%) |
Jan 31, 2019 | 147.88 | 151.17 | 147.28 | 150.52 | 1,124,363 | +1.94(+1.30%) |
Jan 30, 2019 | 147.39 | 149.03 | 146.81 | 148.59 | 880,658 | +1.26(+0.86%) |
Jan 29, 2019 | 147.79 | 148.51 | 147.08 | 147.32 | 636,679 | -0.70(-0.47%) |
Jan 28, 2019 | 146.96 | 148.79 | 146.93 | 148.03 | 954,156 | -0.62(-0.42%) |
Jan 25, 2019 | 147.68 | 149.13 | 146.96 | 148.64 | 905,312 | +2.29(+1.56%) |
Jan 24, 2019 | 146.64 | 147.33 | 145.95 | 146.35 | 991,712 | -0.66(-0.45%) |
Jan 23, 2019 | 147.90 | 148.41 | 145.82 | 147.01 | 948,923 | -0.64(-0.43%) |
Jan 22, 2019 | 150.64 | 151.28 | 146.64 | 147.65 | 1,575,515 | -3.72(-2.46%) |
Jan 18, 2019 | 151.14 | 151.96 | 150.14 | 151.37 | 1,056,215 | +1.46(+0.98%) |
Jan 17, 2019 | 146.75 | 150.41 | 146.75 | 149.91 | 1,013,400 | +2.34(+1.58%) |
Jan 16, 2019 | 146.33 | 148.20 | 145.84 | 147.57 | 1,127,191 | +2.06(+1.42%) |
Jan 15, 2019 | 141.82 | 145.83 | 141.65 | 145.51 | 1,028,447 | +3.81(+2.69%) |
Jan 14, 2019 | 140.15 | 142.13 | 140.09 | 141.70 | 796,844 | +0.24(+0.17%) |
Jan 11, 2019 | 140.72 | 142.04 | 139.96 | 141.46 | 983,238 | -0.07(-0.05%) |
Jan 10, 2019 | 138.34 | 141.71 | 137.71 | 141.53 | 976,649 | +2.52(+1.81%) |
Jan 09, 2019 | 138.53 | 140.68 | 138.44 | 139.01 | 1,071,022 | +0.47(+0.34%) |
Jan 08, 2019 | 135.20 | 138.60 | 134.36 | 138.55 | 1,513,719 | +1.99(+1.45%) |
Jan 07, 2019 | 135.59 | 138.10 | 135.40 | 136.56 | 991,275 | +0.50(+0.37%) |
Jan 04, 2019 | 131.57 | 136.57 | 131.49 | 136.06 | 1,199,641 | +6.74(+5.21%) |
Jan 03, 2019 | 133.31 | 133.64 | 129.07 | 129.32 | 1,120,953 | -4.44(-3.32%) |