Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 176.12 | 178.14 | 175.38 | 177.79 | 727,175 | +3.64(+2.09%) |
Mar 28, 2019 | 173.58 | 174.88 | 172.80 | 174.15 | 330,083 | +0.13(+0.08%) |
Mar 27, 2019 | 176.92 | 177.71 | 173.11 | 174.02 | 832,136 | -3.05(-1.72%) |
Mar 26, 2019 | 176.03 | 177.69 | 175.92 | 177.07 | 438,748 | +0.91(+0.51%) |
Mar 25, 2019 | 176.16 | 177.69 | 175.08 | 176.16 | 1,087,169 | -1.34(-0.76%) |
Mar 22, 2019 | 180.92 | 181.42 | 177.22 | 177.51 | 991,073 | -6.25(-3.40%) |
Mar 21, 2019 | 179.59 | 184.80 | 179.58 | 183.76 | 814,639 | +3.04(+1.69%) |
Mar 20, 2019 | 179.54 | 182.18 | 178.11 | 180.71 | 617,856 | +0.31(+0.17%) |
Mar 19, 2019 | 181.14 | 182.04 | 179.06 | 180.40 | 723,053 | +0.16(+0.09%) |
Mar 18, 2019 | 180.13 | 180.99 | 179.05 | 180.24 | 623,552 | -2.05(-1.13%) |
Mar 15, 2019 | 177.40 | 182.43 | 177.37 | 182.29 | 1,528,496 | +9.00(+5.19%) |
Mar 14, 2019 | 173.25 | 174.23 | 172.76 | 173.29 | 554,330 | +0.72(+0.42%) |
Mar 13, 2019 | 173.72 | 173.95 | 172.44 | 172.57 | 442,646 | +0.02(+0.01%) |
Mar 12, 2019 | 172.07 | 173.52 | 170.94 | 172.55 | 538,421 | +1.34(+0.78%) |
Mar 11, 2019 | 168.61 | 172.16 | 168.58 | 171.21 | 645,141 | +2.13(+1.26%) |
Mar 08, 2019 | 166.36 | 169.21 | 165.99 | 169.08 | 439,689 | +1.25(+0.74%) |
Mar 07, 2019 | 170.30 | 170.32 | 167.28 | 167.83 | 685,706 | -3.44(-2.01%) |
Mar 06, 2019 | 174.24 | 174.32 | 171.16 | 171.28 | 528,062 | -3.19(-1.83%) |
Mar 05, 2019 | 174.16 | 175.64 | 174.10 | 174.46 | 273,681 | -1.07(-0.61%) |
Mar 04, 2019 | 175.25 | 176.54 | 173.54 | 175.53 | 590,471 | +0.52(+0.30%) |
Mar 01, 2019 | 174.35 | 175.16 | 173.17 | 175.01 | 412,189 | +2.12(+1.23%) |
Feb 28, 2019 | 173.32 | 173.83 | 172.61 | 172.89 | 336,862 | -1.18(-0.68%) |
Feb 27, 2019 | 175.03 | 175.03 | 172.32 | 174.07 | 410,318 | -1.17(-0.67%) |
Feb 26, 2019 | 175.20 | 176.30 | 174.61 | 175.25 | 698,705 | -1.54(-0.87%) |
Feb 25, 2019 | 177.55 | 178.00 | 176.13 | 176.79 | 779,707 | +1.99(+1.14%) |
Feb 22, 2019 | 174.25 | 175.03 | 173.31 | 174.80 | 524,095 | +2.23(+1.29%) |
Feb 21, 2019 | 171.89 | 173.29 | 171.26 | 172.57 | 753,817 | -1.25(-0.72%) |
Feb 20, 2019 | 171.95 | 174.22 | 171.89 | 173.82 | 635,020 | +1.31(+0.76%) |
Feb 19, 2019 | 171.07 | 173.58 | 171.06 | 172.50 | 952,430 | -1.81(-1.04%) |
Feb 15, 2019 | 174.99 | 175.00 | 173.49 | 174.31 | 871,870 | +0.04(+0.02%) |
Feb 14, 2019 | 173.19 | 174.78 | 172.69 | 174.27 | 1,121,236 | +1.91(+1.11%) |
Feb 13, 2019 | 172.66 | 173.58 | 172.16 | 172.36 | 691,565 | -0.45(-0.26%) |
Feb 12, 2019 | 170.48 | 173.26 | 170.48 | 172.82 | 953,635 | +4.04(+2.39%) |
Feb 11, 2019 | 169.63 | 170.07 | 168.35 | 168.78 | 691,045 | -2.41(-1.41%) |
Feb 08, 2019 | 168.39 | 171.66 | 168.14 | 171.19 | 669,530 | -0.03(-0.02%) |
Feb 07, 2019 | 173.54 | 173.97 | 170.47 | 171.22 | 1,559,629 | -5.45(-3.08%) |
Feb 06, 2019 | 174.01 | 176.84 | 173.98 | 176.66 | 1,644,653 | +4.96(+2.89%) |
Feb 05, 2019 | 170.00 | 172.19 | 169.76 | 171.70 | 688,326 | +1.94(+1.14%) |
Feb 04, 2019 | 168.69 | 169.91 | 168.16 | 169.76 | 574,291 | +1.09(+0.64%) |
Feb 01, 2019 | 167.14 | 168.88 | 166.57 | 168.68 | 840,879 | +3.20(+1.93%) |
Jan 31, 2019 | 165.18 | 166.88 | 164.75 | 165.48 | 594,525 | -2.04(-1.22%) |
Jan 30, 2019 | 165.59 | 167.90 | 164.26 | 167.52 | 727,322 | +2.44(+1.48%) |
Jan 29, 2019 | 164.92 | 165.24 | 162.93 | 165.08 | 1,022,579 | +0.44(+0.26%) |
Jan 28, 2019 | 162.37 | 165.86 | 161.90 | 164.65 | 2,391,655 | -2.37(-1.42%) |
Jan 25, 2019 | 163.76 | 167.19 | 163.21 | 167.02 | 1,430,975 | +7.34(+4.59%) |
Jan 24, 2019 | 158.39 | 160.29 | 158.16 | 159.69 | 1,465,659 | +6.41(+4.18%) |
Jan 23, 2019 | 154.42 | 155.10 | 151.89 | 153.28 | 1,543,104 | +2.48(+1.64%) |
Jan 22, 2019 | 152.12 | 152.22 | 149.35 | 150.80 | 1,024,443 | -3.03(-1.97%) |
Jan 18, 2019 | 150.50 | 155.06 | 150.19 | 153.82 | 1,760,769 | +4.88(+3.28%) |
Jan 17, 2019 | 147.28 | 149.97 | 146.75 | 148.94 | 1,007,989 | +0.24(+0.16%) |
Jan 16, 2019 | 150.49 | 150.69 | 148.61 | 148.70 | 568,665 | -1.84(-1.22%) |
Jan 15, 2019 | 150.25 | 152.11 | 149.64 | 150.54 | 510,546 | +0.51(+0.34%) |
Jan 14, 2019 | 151.37 | 151.60 | 149.62 | 150.03 | 719,471 | -3.15(-2.06%) |
Jan 11, 2019 | 152.69 | 154.46 | 152.09 | 153.18 | 676,511 | -0.56(-0.36%) |
Jan 10, 2019 | 152.49 | 154.15 | 151.75 | 153.74 | 1,087,418 | -0.29(-0.19%) |
Jan 09, 2019 | 153.07 | 154.70 | 152.19 | 154.03 | 824,921 | +6.14(+4.15%) |
Jan 08, 2019 | 149.85 | 150.11 | 147.06 | 147.90 | 562,394 | -1.10(-0.74%) |
Jan 07, 2019 | 147.96 | 150.57 | 147.32 | 148.99 | 1,027,658 | +3.33(+2.28%) |
Jan 04, 2019 | 142.43 | 146.50 | 141.85 | 145.66 | 623,414 | +6.04(+4.33%) |
Jan 03, 2019 | 142.94 | 143.91 | 139.34 | 139.62 | 1,140,829 | -8.15(-5.52%) |