Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 168.49 | 168.73 | 167.30 | 168.18 | 3,333,131 | +0.45(+0.27%) |
Mar 28, 2019 | 166.47 | 167.78 | 166.44 | 167.73 | 2,232,413 | +1.67(+1.00%) |
Mar 27, 2019 | 166.18 | 167.08 | 165.64 | 166.06 | 1,872,590 | +0.03(+0.02%) |
Mar 26, 2019 | 165.30 | 167.28 | 165.04 | 166.04 | 2,946,370 | +1.56(+0.95%) |
Mar 25, 2019 | 164.95 | 165.13 | 162.96 | 164.48 | 2,994,100 | -0.97(-0.58%) |
Mar 22, 2019 | 164.69 | 167.07 | 164.67 | 165.44 | 3,748,319 | +0.39(+0.24%) |
Mar 21, 2019 | 163.34 | 165.28 | 163.34 | 165.05 | 3,195,140 | +1.24(+0.76%) |
Mar 20, 2019 | 162.41 | 164.16 | 161.47 | 163.81 | 3,976,665 | +1.65(+1.02%) |
Mar 19, 2019 | 163.01 | 163.28 | 161.65 | 162.17 | 4,632,216 | -0.74(-0.46%) |
Mar 18, 2019 | 164.71 | 164.96 | 162.43 | 162.91 | 3,942,493 | -1.22(-0.75%) |
Mar 15, 2019 | 162.31 | 164.25 | 161.28 | 164.13 | 6,786,743 | +2.29(+1.42%) |
Mar 14, 2019 | 161.18 | 161.87 | 160.01 | 161.84 | 2,682,227 | +0.60(+0.37%) |
Mar 13, 2019 | 161.64 | 162.23 | 160.92 | 161.24 | 2,949,158 | +0.20(+0.13%) |
Mar 12, 2019 | 160.89 | 161.27 | 160.00 | 161.03 | 2,474,872 | +0.66(+0.41%) |
Mar 11, 2019 | 159.41 | 160.40 | 159.24 | 160.37 | 2,338,952 | +1.40(+0.88%) |
Mar 08, 2019 | 159.19 | 159.41 | 157.88 | 158.97 | 3,113,286 | -0.90(-0.57%) |
Mar 07, 2019 | 161.29 | 161.53 | 159.37 | 159.87 | 3,689,613 | -1.34(-0.83%) |
Mar 06, 2019 | 161.18 | 162.48 | 161.09 | 161.21 | 2,352,942 | +0.60(+0.37%) |
Mar 05, 2019 | 159.94 | 160.96 | 159.72 | 160.61 | 3,744,716 | +0.67(+0.42%) |
Mar 04, 2019 | 163.44 | 163.60 | 159.15 | 159.94 | 5,531,275 | -3.95(-2.41%) |
Mar 01, 2019 | 163.48 | 164.42 | 163.02 | 163.88 | 3,038,424 | +1.07(+0.66%) |
Feb 28, 2019 | 161.30 | 162.94 | 161.19 | 162.81 | 3,723,806 | +1.45(+0.90%) |
Feb 27, 2019 | 161.10 | 161.98 | 160.90 | 161.36 | 2,569,485 | +0.13(+0.08%) |
Feb 26, 2019 | 161.43 | 161.76 | 160.58 | 161.23 | 2,521,607 | +0.53(+0.33%) |
Feb 25, 2019 | 161.86 | 162.55 | 160.53 | 160.70 | 3,512,044 | -0.49(-0.31%) |
Feb 22, 2019 | 161.03 | 161.41 | 160.16 | 161.19 | 3,492,418 | +0.32(+0.20%) |
Feb 21, 2019 | 158.80 | 161.34 | 158.76 | 160.88 | 4,906,828 | +2.04(+1.29%) |
Feb 20, 2019 | 157.94 | 159.21 | 157.82 | 158.84 | 3,796,972 | +1.09(+0.69%) |
Feb 19, 2019 | 159.38 | 160.08 | 157.66 | 157.74 | 5,414,505 | -0.63(-0.40%) |
Feb 15, 2019 | 156.01 | 158.39 | 155.77 | 158.38 | 5,282,376 | +3.61(+2.33%) |
Feb 14, 2019 | 153.06 | 155.27 | 152.60 | 154.77 | 5,032,587 | +1.51(+0.99%) |
Feb 13, 2019 | 153.12 | 153.70 | 152.90 | 153.26 | 6,003,230 | +0.16(+0.10%) |
Feb 12, 2019 | 153.82 | 154.25 | 152.95 | 153.10 | 5,330,922 | -0.25(-0.17%) |
Feb 11, 2019 | 154.22 | 154.80 | 153.27 | 153.35 | 3,620,619 | -0.43(-0.28%) |
Feb 08, 2019 | 153.80 | 154.42 | 153.48 | 153.78 | 4,603,982 | -0.47(-0.30%) |
Feb 07, 2019 | 154.88 | 155.11 | 153.40 | 154.25 | 4,724,654 | -0.79(-0.51%) |
Feb 06, 2019 | 156.25 | 156.25 | 154.88 | 155.04 | 4,504,515 | -1.22(-0.78%) |
Feb 05, 2019 | 156.39 | 157.89 | 155.96 | 156.26 | 4,750,097 | +0.02(+0.01%) |
Feb 04, 2019 | 156.02 | 156.45 | 154.58 | 156.25 | 5,142,264 | +0.73(+0.47%) |
Feb 01, 2019 | 158.01 | 158.84 | 155.31 | 155.52 | 7,419,257 | -1.81(-1.15%) |
Jan 31, 2019 | 158.62 | 160.03 | 155.65 | 157.33 | 11,850,352 | -2.63(-1.64%) |
Jan 30, 2019 | 160.97 | 165.26 | 157.23 | 159.96 | 10,782,419 | -0.35(-0.22%) |
Jan 29, 2019 | 161.29 | 161.68 | 159.26 | 160.31 | 3,869,016 | -1.26(-0.78%) |
Jan 28, 2019 | 161.10 | 161.68 | 160.01 | 161.57 | 4,701,126 | -0.35(-0.22%) |
Jan 25, 2019 | 166.12 | 166.69 | 161.86 | 161.92 | 5,009,768 | -2.97(-1.80%) |
Jan 24, 2019 | 164.44 | 165.34 | 163.63 | 164.89 | 3,651,676 | +1.13(+0.69%) |
Jan 23, 2019 | 162.61 | 163.83 | 162.02 | 163.76 | 2,873,514 | +1.34(+0.82%) |
Jan 22, 2019 | 160.38 | 163.23 | 160.38 | 162.43 | 3,624,820 | +1.76(+1.10%) |
Jan 18, 2019 | 161.08 | 161.27 | 159.23 | 160.66 | 3,974,793 | +1.28(+0.81%) |
Jan 17, 2019 | 157.74 | 159.38 | 157.55 | 159.38 | 3,421,483 | +1.55(+0.98%) |
Jan 16, 2019 | 159.23 | 159.75 | 157.65 | 157.83 | 3,846,946 | -1.47(-0.92%) |
Jan 15, 2019 | 159.70 | 161.23 | 159.06 | 159.30 | 4,382,844 | -0.18(-0.11%) |
Jan 14, 2019 | 159.65 | 159.94 | 159.01 | 159.48 | 2,143,409 | -1.01(-0.63%) |
Jan 11, 2019 | 158.92 | 160.52 | 158.81 | 160.49 | 2,669,141 | +0.72(+0.45%) |
Jan 10, 2019 | 158.26 | 160.06 | 157.81 | 159.77 | 2,820,621 | +1.11(+0.70%) |
Jan 09, 2019 | 158.90 | 159.20 | 157.69 | 158.66 | 3,043,508 | -0.27(-0.17%) |
Jan 08, 2019 | 160.13 | 160.42 | 158.32 | 158.93 | 3,298,699 | +0.33(+0.21%) |
Jan 07, 2019 | 156.77 | 160.06 | 156.77 | 158.60 | 3,701,965 | +1.71(+1.09%) |
Jan 04, 2019 | 154.91 | 157.70 | 154.61 | 156.89 | 3,629,687 | +2.97(+1.93%) |
Jan 03, 2019 | 154.40 | 155.28 | 153.48 | 153.92 | 4,220,831 | -1.02(-0.66%) |