Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 170.57 | 170.95 | 169.21 | 169.96 | 2,973,878 | +0.72(+0.42%) |
Mar 28, 2019 | 168.86 | 169.89 | 167.57 | 169.25 | 2,646,586 | +1.02(+0.61%) |
Mar 27, 2019 | 168.73 | 169.63 | 167.09 | 168.23 | 2,647,550 | -0.58(-0.35%) |
Mar 26, 2019 | 168.23 | 170.34 | 167.04 | 168.81 | 3,286,956 | +1.93(+1.16%) |
Mar 25, 2019 | 167.61 | 169.49 | 165.10 | 166.88 | 4,237,262 | -0.40(-0.24%) |
Mar 22, 2019 | 170.57 | 171.49 | 166.24 | 167.28 | 6,442,066 | -4.97(-2.89%) |
Mar 21, 2019 | 170.77 | 173.12 | 169.75 | 172.26 | 4,553,982 | +0.23(+0.13%) |
Mar 20, 2019 | 177.35 | 177.35 | 171.72 | 172.03 | 5,680,826 | -6.02(-3.38%) |
Mar 19, 2019 | 181.38 | 182.76 | 177.75 | 178.05 | 3,709,954 | -1.20(-0.67%) |
Mar 18, 2019 | 176.33 | 180.46 | 176.10 | 179.24 | 3,789,898 | +3.73(+2.12%) |
Mar 15, 2019 | 174.54 | 176.04 | 174.27 | 175.51 | 3,372,059 | +0.70(+0.40%) |
Mar 14, 2019 | 174.68 | 175.73 | 174.13 | 174.81 | 1,674,431 | +0.19(+0.11%) |
Mar 13, 2019 | 175.06 | 176.11 | 173.97 | 174.62 | 2,151,344 | +0.55(+0.31%) |
Mar 12, 2019 | 173.51 | 174.75 | 173.24 | 174.07 | 2,233,160 | +0.59(+0.34%) |
Mar 11, 2019 | 174.60 | 176.14 | 173.28 | 173.49 | 3,013,994 | +0.65(+0.37%) |
Mar 08, 2019 | 168.56 | 173.31 | 167.95 | 172.84 | 3,572,562 | +2.19(+1.28%) |
Mar 07, 2019 | 170.97 | 171.26 | 168.27 | 170.65 | 4,030,204 | -1.74(-1.01%) |
Mar 06, 2019 | 173.43 | 174.90 | 172.21 | 172.40 | 2,537,802 | -1.12(-0.64%) |
Mar 05, 2019 | 173.38 | 173.67 | 170.86 | 173.51 | 2,641,676 | +0.02(+0.01%) |
Mar 04, 2019 | 176.00 | 177.79 | 171.88 | 173.50 | 3,031,332 | -1.97(-1.12%) |
Mar 01, 2019 | 175.95 | 178.33 | 174.78 | 175.46 | 2,915,139 | +1.33(+0.76%) |
Feb 28, 2019 | 175.32 | 175.64 | 173.52 | 174.13 | 3,348,405 | -1.24(-0.71%) |
Feb 27, 2019 | 175.73 | 176.96 | 174.50 | 175.37 | 2,037,989 | +0.00(+0.00%) |
Feb 26, 2019 | 174.99 | 176.84 | 173.30 | 175.37 | 2,833,432 | +0.22(+0.13%) |
Feb 25, 2019 | 174.58 | 177.66 | 174.32 | 175.15 | 3,437,194 | +2.34(+1.35%) |
Feb 22, 2019 | 173.34 | 174.36 | 172.11 | 172.82 | 2,978,970 | -0.32(-0.18%) |
Feb 21, 2019 | 175.44 | 175.86 | 171.98 | 173.13 | 3,159,663 | -1.97(-1.13%) |
Feb 20, 2019 | 175.22 | 175.73 | 174.15 | 175.11 | 2,569,634 | -0.06(-0.04%) |
Feb 19, 2019 | 173.40 | 175.51 | 172.47 | 175.17 | 2,895,806 | +0.15(+0.09%) |
Feb 15, 2019 | 170.36 | 175.36 | 170.26 | 175.02 | 3,476,637 | +5.26(+3.10%) |
Feb 14, 2019 | 169.47 | 171.17 | 167.03 | 169.76 | 3,248,506 | -1.91(-1.11%) |
Feb 13, 2019 | 172.75 | 175.27 | 171.58 | 171.66 | 3,125,544 | +0.18(+0.10%) |
Feb 12, 2019 | 170.22 | 172.51 | 170.17 | 171.49 | 2,712,161 | +2.79(+1.65%) |
Feb 11, 2019 | 170.06 | 170.45 | 168.47 | 168.70 | 2,332,376 | -0.30(-0.18%) |
Feb 08, 2019 | 169.04 | 169.84 | 165.96 | 169.00 | 3,127,431 | -1.24(-0.73%) |
Feb 07, 2019 | 172.18 | 172.71 | 168.45 | 170.23 | 3,343,069 | -3.13(-1.81%) |
Feb 06, 2019 | 173.86 | 175.51 | 172.67 | 173.36 | 2,339,819 | -1.22(-0.70%) |
Feb 05, 2019 | 174.69 | 175.74 | 173.57 | 174.59 | 2,949,948 | +0.25(+0.15%) |
Feb 04, 2019 | 172.64 | 174.37 | 171.75 | 174.33 | 2,717,598 | +1.04(+0.60%) |
Feb 01, 2019 | 174.58 | 176.03 | 173.29 | 173.29 | 3,600,146 | -1.30(-0.74%) |
Jan 31, 2019 | 176.43 | 178.41 | 173.65 | 174.59 | 6,354,632 | -3.94(-2.21%) |
Jan 30, 2019 | 177.14 | 179.24 | 176.03 | 178.53 | 3,145,301 | +1.75(+0.99%) |
Jan 29, 2019 | 175.46 | 178.08 | 174.47 | 176.78 | 3,054,351 | +0.69(+0.39%) |
Jan 28, 2019 | 174.57 | 176.41 | 173.79 | 176.10 | 2,686,818 | -0.90(-0.51%) |
Jan 25, 2019 | 176.19 | 177.39 | 175.83 | 177.00 | 3,714,809 | +2.59(+1.49%) |
Jan 24, 2019 | 173.01 | 176.06 | 172.60 | 174.40 | 2,984,880 | +0.79(+0.46%) |
Jan 23, 2019 | 174.18 | 174.66 | 171.52 | 173.61 | 3,867,893 | -0.69(-0.39%) |
Jan 22, 2019 | 176.78 | 177.64 | 172.75 | 174.30 | 5,267,401 | -4.28(-2.40%) |
Jan 18, 2019 | 176.68 | 178.99 | 173.62 | 178.58 | 6,408,993 | +3.04(+1.73%) |
Jan 17, 2019 | 172.77 | 176.17 | 170.02 | 175.54 | 9,272,009 | +1.77(+1.02%) |
Jan 16, 2019 | 164.88 | 174.71 | 163.65 | 173.77 | 17,197,582 | +15.14(+9.54%) |
Jan 15, 2019 | 157.23 | 158.70 | 155.53 | 158.63 | 3,297,410 | +1.05(+0.67%) |
Jan 14, 2019 | 153.88 | 158.30 | 153.51 | 157.58 | 3,807,089 | +1.58(+1.01%) |
Jan 11, 2019 | 154.39 | 156.10 | 152.03 | 156.00 | 3,610,013 | +0.82(+0.53%) |
Jan 10, 2019 | 154.88 | 157.01 | 154.74 | 155.18 | 3,184,219 | -0.41(-0.27%) |
Jan 09, 2019 | 155.27 | 156.67 | 154.22 | 155.60 | 3,766,961 | +0.97(+0.63%) |
Jan 08, 2019 | 156.75 | 157.03 | 152.45 | 154.63 | 3,052,933 | -0.57(-0.37%) |
Jan 07, 2019 | 154.50 | 156.79 | 151.89 | 155.20 | 3,573,672 | +0.86(+0.55%) |
Jan 04, 2019 | 152.53 | 155.18 | 150.86 | 154.34 | 4,296,517 | +4.88(+3.27%) |
Jan 03, 2019 | 150.47 | 151.45 | 148.38 | 149.46 | 4,638,667 | -2.22(-1.46%) |