Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 165.46 | 166.99 | 164.44 | 166.21 | 512,300 | +2.79(+1.71%) |
Mar 28, 2019 | 161.56 | 165.17 | 160.66 | 163.42 | 340,870 | +1.82(+1.13%) |
Mar 27, 2019 | 168.22 | 168.22 | 160.02 | 161.60 | 404,741 | -6.09(-3.63%) |
Mar 26, 2019 | 169.03 | 171.02 | 166.51 | 167.69 | 367,684 | +0.50(+0.30%) |
Mar 25, 2019 | 164.35 | 167.87 | 162.93 | 167.19 | 351,925 | +1.56(+0.94%) |
Mar 22, 2019 | 174.25 | 175.44 | 165.41 | 165.63 | 616,100 | -10.59(-6.01%) |
Mar 21, 2019 | 168.40 | 176.52 | 167.35 | 176.22 | 671,938 | +7.56(+4.48%) |
Mar 20, 2019 | 169.66 | 170.58 | 166.74 | 168.66 | 576,146 | -0.68(-0.40%) |
Mar 19, 2019 | 167.26 | 170.14 | 165.22 | 169.34 | 459,992 | +3.29(+1.98%) |
Mar 18, 2019 | 167.13 | 169.70 | 164.41 | 166.05 | 394,905 | -0.86(-0.52%) |
Mar 15, 2019 | 168.00 | 168.95 | 166.52 | 166.91 | 702,700 | -1.35(-0.80%) |
Mar 14, 2019 | 166.41 | 170.85 | 165.99 | 168.26 | 443,415 | +1.44(+0.86%) |
Mar 13, 2019 | 165.58 | 169.65 | 165.30 | 166.82 | 444,781 | -0.06(-0.04%) |
Mar 12, 2019 | 166.68 | 168.13 | 164.51 | 166.88 | 454,062 | +0.84(+0.51%) |
Mar 11, 2019 | 163.61 | 167.50 | 163.57 | 166.04 | 519,731 | +3.47(+2.13%) |
Mar 08, 2019 | 159.74 | 162.78 | 157.55 | 162.57 | 457,300 | +0.38(+0.23%) |
Mar 07, 2019 | 161.48 | 164.74 | 159.91 | 162.19 | 418,631 | +0.95(+0.59%) |
Mar 06, 2019 | 164.56 | 165.62 | 159.57 | 161.24 | 472,207 | -3.32(-2.02%) |
Mar 05, 2019 | 164.00 | 164.88 | 160.38 | 164.56 | 407,525 | +0.57(+0.35%) |
Mar 04, 2019 | 172.94 | 173.12 | 160.00 | 163.99 | 1,134,848 | -7.93(-4.61%) |
Mar 01, 2019 | 170.21 | 171.99 | 168.20 | 171.92 | 670,900 | +3.54(+2.10%) |
Feb 28, 2019 | 168.44 | 170.28 | 167.40 | 168.38 | 397,897 | -1.12(-0.66%) |
Feb 27, 2019 | 167.66 | 169.95 | 166.69 | 169.50 | 463,965 | +1.81(+1.08%) |
Feb 26, 2019 | 169.80 | 169.90 | 166.99 | 167.69 | 504,148 | -2.35(-1.38%) |
Feb 25, 2019 | 169.73 | 171.40 | 168.60 | 170.04 | 435,771 | +1.28(+0.76%) |
Feb 22, 2019 | 166.76 | 168.90 | 165.30 | 168.76 | 563,700 | +3.49(+2.11%) |
Feb 21, 2019 | 164.14 | 166.51 | 163.62 | 165.27 | 527,654 | +1.04(+0.63%) |
Feb 20, 2019 | 165.57 | 166.63 | 162.25 | 164.23 | 559,859 | -1.39(-0.84%) |
Feb 19, 2019 | 165.32 | 167.44 | 164.56 | 165.62 | 552,219 | -0.47(-0.28%) |
Feb 15, 2019 | 167.00 | 168.00 | 165.06 | 166.09 | 838,900 | -0.08(-0.05%) |
Feb 14, 2019 | 163.50 | 166.40 | 162.66 | 166.17 | 2,823,767 | -5.70(-3.32%) |
Feb 13, 2019 | 179.25 | 180.00 | 167.72 | 171.87 | 1,556,409 | -0.13(-0.08%) |
Feb 12, 2019 | 169.97 | 172.54 | 169.08 | 172.00 | 921,674 | +4.37(+2.61%) |
Feb 11, 2019 | 166.92 | 168.95 | 165.28 | 167.63 | 571,081 | +2.19(+1.32%) |
Feb 08, 2019 | 158.65 | 165.48 | 158.53 | 165.44 | 496,400 | +5.05(+3.15%) |
Feb 07, 2019 | 161.89 | 163.30 | 158.17 | 160.39 | 515,553 | -4.19(-2.55%) |
Feb 06, 2019 | 164.19 | 166.07 | 159.64 | 164.58 | 723,649 | +0.80(+0.49%) |
Feb 05, 2019 | 163.85 | 164.58 | 162.18 | 163.78 | 690,076 | +0.43(+0.26%) |
Feb 04, 2019 | 160.54 | 165.41 | 160.34 | 163.35 | 640,861 | +3.63(+2.27%) |
Feb 01, 2019 | 158.56 | 160.89 | 155.88 | 159.72 | 877,400 | +1.41(+0.89%) |
Jan 31, 2019 | 153.11 | 158.59 | 152.90 | 158.31 | 885,531 | +6.20(+4.08%) |
Jan 30, 2019 | 148.50 | 152.52 | 148.04 | 152.11 | 550,303 | +5.55(+3.79%) |
Jan 29, 2019 | 149.47 | 149.99 | 145.65 | 146.56 | 533,187 | -3.57(-2.38%) |
Jan 28, 2019 | 149.12 | 151.91 | 146.37 | 150.13 | 574,868 | -1.41(-0.93%) |
Jan 25, 2019 | 151.04 | 153.61 | 150.58 | 151.54 | 524,700 | +1.62(+1.08%) |
Jan 24, 2019 | 150.67 | 152.75 | 148.28 | 149.92 | 719,782 | -2.13(-1.40%) |
Jan 23, 2019 | 153.68 | 156.94 | 150.71 | 152.05 | 626,705 | +0.21(+0.14%) |
Jan 22, 2019 | 153.30 | 154.87 | 149.06 | 151.84 | 622,863 | -3.43(-2.21%) |
Jan 18, 2019 | 151.96 | 158.66 | 151.34 | 155.27 | 961,500 | +5.54(+3.70%) |
Jan 17, 2019 | 144.96 | 151.01 | 144.17 | 149.73 | 426,865 | +4.79(+3.30%) |
Jan 16, 2019 | 146.90 | 149.60 | 144.41 | 144.94 | 476,960 | -1.11(-0.76%) |
Jan 15, 2019 | 141.41 | 147.40 | 141.41 | 146.05 | 382,811 | +5.21(+3.70%) |
Jan 14, 2019 | 137.32 | 141.53 | 136.61 | 140.84 | 907,013 | +0.84(+0.60%) |
Jan 11, 2019 | 138.62 | 140.20 | 136.95 | 140.00 | 548,100 | +0.00(+0.00%) |
Jan 10, 2019 | 137.20 | 140.69 | 136.00 | 140.00 | 439,353 | +1.59(+1.15%) |
Jan 09, 2019 | 137.07 | 138.97 | 136.28 | 138.41 | 519,928 | +1.57(+1.15%) |
Jan 08, 2019 | 135.24 | 136.88 | 132.99 | 136.84 | 458,713 | +3.56(+2.67%) |
Jan 07, 2019 | 128.04 | 134.00 | 127.00 | 133.28 | 415,715 | +6.52(+5.14%) |
Jan 04, 2019 | 121.25 | 129.18 | 120.30 | 126.76 | 571,300 | +7.93(+6.67%) |
Jan 03, 2019 | 122.83 | 123.61 | 117.77 | 118.83 | 724,617 | -6.45(-5.15%) |