Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 179.28 | 180.22 | 178.77 | 179.80 | 606,371 | +2.63(+1.48%) |
Mar 28, 2019 | 177.76 | 179.35 | 175.92 | 177.17 | 487,253 | -0.29(-0.17%) |
Mar 27, 2019 | 180.19 | 180.79 | 176.10 | 177.46 | 1,395,447 | -2.52(-1.40%) |
Mar 26, 2019 | 180.78 | 181.60 | 178.64 | 179.99 | 1,349,837 | +1.71(+0.96%) |
Mar 25, 2019 | 179.26 | 180.93 | 176.79 | 178.28 | 1,034,459 | -2.26(-1.25%) |
Mar 22, 2019 | 185.00 | 185.26 | 180.38 | 180.54 | 1,552,088 | -5.24(-2.82%) |
Mar 21, 2019 | 179.74 | 187.01 | 179.74 | 185.77 | 984,703 | +6.20(+3.45%) |
Mar 20, 2019 | 181.37 | 182.31 | 178.47 | 179.57 | 881,527 | -1.70(-0.94%) |
Mar 19, 2019 | 180.17 | 181.82 | 180.15 | 181.27 | 701,679 | +2.32(+1.30%) |
Mar 18, 2019 | 179.63 | 180.54 | 177.79 | 178.95 | 950,290 | -0.27(-0.15%) |
Mar 15, 2019 | 176.27 | 180.62 | 176.22 | 179.22 | 1,392,675 | +5.05(+2.90%) |
Mar 14, 2019 | 175.22 | 176.04 | 174.16 | 174.17 | 625,678 | -0.96(-0.55%) |
Mar 13, 2019 | 175.63 | 176.61 | 174.99 | 175.13 | 433,579 | +0.70(+0.40%) |
Mar 12, 2019 | 174.41 | 175.45 | 172.91 | 174.43 | 693,573 | +0.65(+0.38%) |
Mar 11, 2019 | 170.67 | 174.61 | 170.47 | 173.78 | 702,548 | +3.96(+2.33%) |
Mar 08, 2019 | 167.03 | 169.96 | 166.41 | 169.82 | 525,358 | -0.15(-0.09%) |
Mar 07, 2019 | 171.15 | 171.15 | 168.82 | 169.97 | 1,051,377 | -1.85(-1.08%) |
Mar 06, 2019 | 174.23 | 174.65 | 171.70 | 171.83 | 494,904 | -2.89(-1.65%) |
Mar 05, 2019 | 174.91 | 175.70 | 173.91 | 174.71 | 468,788 | -0.67(-0.38%) |
Mar 04, 2019 | 176.57 | 177.19 | 173.21 | 175.38 | 618,611 | +0.02(+0.01%) |
Mar 01, 2019 | 175.48 | 176.22 | 173.55 | 175.36 | 504,957 | +1.54(+0.89%) |
Feb 28, 2019 | 172.98 | 174.32 | 172.41 | 173.82 | 435,468 | +0.10(+0.06%) |
Feb 27, 2019 | 175.12 | 175.12 | 171.83 | 173.72 | 1,044,341 | -2.11(-1.20%) |
Feb 26, 2019 | 176.45 | 177.15 | 175.28 | 175.83 | 304,824 | -1.11(-0.63%) |
Feb 25, 2019 | 178.13 | 179.01 | 176.81 | 176.93 | 829,677 | +1.45(+0.82%) |
Feb 22, 2019 | 174.99 | 175.74 | 174.30 | 175.49 | 310,246 | +1.86(+1.07%) |
Feb 21, 2019 | 174.94 | 175.33 | 173.12 | 173.62 | 406,231 | -1.30(-0.74%) |
Feb 20, 2019 | 173.86 | 176.02 | 173.86 | 174.92 | 365,445 | +1.48(+0.85%) |
Feb 19, 2019 | 172.88 | 174.56 | 172.68 | 173.44 | 416,804 | -0.24(-0.14%) |
Feb 15, 2019 | 174.16 | 174.63 | 172.74 | 173.68 | 261,516 | +0.89(+0.51%) |
Feb 14, 2019 | 171.74 | 174.07 | 171.55 | 172.79 | 353,998 | +0.46(+0.27%) |
Feb 13, 2019 | 172.63 | 173.66 | 171.82 | 172.33 | 319,441 | +0.55(+0.32%) |
Feb 12, 2019 | 170.29 | 172.20 | 170.05 | 171.78 | 711,724 | +3.56(+2.11%) |
Feb 11, 2019 | 167.79 | 168.66 | 166.89 | 168.22 | 261,285 | +0.82(+0.49%) |
Feb 08, 2019 | 165.38 | 167.75 | 164.47 | 167.40 | 663,410 | -0.29(-0.18%) |
Feb 07, 2019 | 169.31 | 170.09 | 166.22 | 167.69 | 1,219,151 | -3.72(-2.17%) |
Feb 06, 2019 | 168.98 | 172.77 | 168.98 | 171.41 | 907,636 | +4.49(+2.69%) |
Feb 05, 2019 | 166.02 | 167.72 | 165.72 | 166.92 | 456,418 | +0.76(+0.46%) |
Feb 04, 2019 | 165.23 | 166.18 | 164.04 | 166.16 | 221,186 | +0.83(+0.50%) |
Feb 01, 2019 | 163.56 | 166.12 | 163.48 | 165.33 | 533,709 | +1.96(+1.20%) |
Jan 31, 2019 | 163.11 | 164.84 | 161.86 | 163.37 | 522,047 | -0.08(-0.05%) |
Jan 30, 2019 | 161.68 | 164.02 | 159.84 | 163.44 | 1,106,285 | +4.61(+2.90%) |
Jan 29, 2019 | 161.17 | 161.69 | 158.56 | 158.84 | 1,549,113 | -2.33(-1.44%) |
Jan 28, 2019 | 158.43 | 162.46 | 157.92 | 161.16 | 862,867 | -3.25(-1.97%) |
Jan 25, 2019 | 161.71 | 165.09 | 160.58 | 164.41 | 1,101,667 | +3.34(+2.07%) |
Jan 24, 2019 | 155.69 | 161.63 | 155.63 | 161.07 | 2,094,813 | +8.84(+5.81%) |
Jan 23, 2019 | 154.15 | 154.78 | 150.88 | 152.22 | 740,927 | -1.08(-0.70%) |
Jan 22, 2019 | 156.32 | 156.32 | 152.17 | 153.30 | 750,707 | -4.54(-2.88%) |
Jan 18, 2019 | 155.46 | 158.79 | 154.98 | 157.84 | 554,744 | +4.00(+2.60%) |
Jan 17, 2019 | 151.37 | 155.03 | 150.53 | 153.84 | 1,104,071 | +1.41(+0.93%) |
Jan 16, 2019 | 154.12 | 155.03 | 152.43 | 152.43 | 301,302 | -1.41(-0.92%) |
Jan 15, 2019 | 153.80 | 155.50 | 153.21 | 153.84 | 310,772 | +0.45(+0.29%) |
Jan 14, 2019 | 154.17 | 154.44 | 152.61 | 153.40 | 300,742 | -2.54(-1.63%) |
Jan 11, 2019 | 153.60 | 157.21 | 153.10 | 155.93 | 454,641 | +1.66(+1.07%) |
Jan 10, 2019 | 151.41 | 154.53 | 151.31 | 154.28 | 442,800 | +1.35(+0.88%) |
Jan 09, 2019 | 150.45 | 153.57 | 150.45 | 152.92 | 812,058 | +3.83(+2.57%) |
Jan 08, 2019 | 151.36 | 151.36 | 147.18 | 149.09 | 539,009 | -0.65(-0.44%) |
Jan 07, 2019 | 147.47 | 151.18 | 146.85 | 149.75 | 591,808 | +2.72(+1.85%) |
Jan 04, 2019 | 143.31 | 147.54 | 142.80 | 147.03 | 893,955 | +6.35(+4.51%) |
Jan 03, 2019 | 145.99 | 146.91 | 140.62 | 140.68 | 1,081,794 | -8.71(-5.83%) |