Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 174.42 | 174.65 | 172.16 | 174.00 | 55,600 | +1.10(+0.64%) |
Mar 28, 2019 | 171.25 | 173.23 | 170.73 | 172.90 | 51,911 | +1.15(+0.67%) |
Mar 27, 2019 | 172.38 | 173.31 | 170.55 | 171.75 | 64,337 | -0.83(-0.48%) |
Mar 26, 2019 | 172.26 | 173.37 | 171.30 | 172.58 | 28,770 | +1.30(+0.76%) |
Mar 25, 2019 | 169.70 | 172.35 | 169.20 | 171.28 | 49,902 | +2.20(+1.30%) |
Mar 22, 2019 | 171.46 | 172.93 | 169.08 | 169.08 | 53,000 | -3.64(-2.11%) |
Mar 21, 2019 | 170.00 | 173.18 | 169.70 | 172.72 | 37,010 | +2.54(+1.49%) |
Mar 20, 2019 | 170.54 | 173.69 | 170.06 | 170.18 | 37,817 | -0.99(-0.58%) |
Mar 19, 2019 | 173.69 | 175.82 | 170.90 | 171.17 | 45,000 | -2.20(-1.27%) |
Mar 18, 2019 | 173.37 | 177.16 | 173.19 | 173.37 | 43,898 | -0.26(-0.15%) |
Mar 15, 2019 | 173.16 | 176.29 | 172.92 | 173.63 | 83,800 | +1.07(+0.62%) |
Mar 14, 2019 | 174.06 | 177.16 | 171.84 | 172.56 | 50,484 | -0.82(-0.47%) |
Mar 13, 2019 | 172.25 | 174.49 | 171.41 | 173.38 | 50,809 | +2.84(+1.67%) |
Mar 12, 2019 | 167.01 | 171.51 | 167.01 | 170.54 | 96,999 | +3.66(+2.19%) |
Mar 11, 2019 | 162.74 | 167.74 | 162.74 | 166.88 | 62,303 | +5.67(+3.52%) |
Mar 08, 2019 | 159.64 | 162.54 | 158.72 | 161.21 | 48,300 | +1.21(+0.76%) |
Mar 07, 2019 | 164.96 | 166.80 | 160.00 | 160.00 | 38,864 | -5.71(-3.45%) |
Mar 06, 2019 | 166.62 | 168.30 | 165.71 | 165.71 | 42,088 | -0.99(-0.59%) |
Mar 05, 2019 | 166.98 | 168.19 | 165.51 | 166.70 | 56,227 | +0.25(+0.15%) |
Mar 04, 2019 | 179.01 | 180.00 | 165.33 | 166.45 | 101,817 | -15.87(-8.70%) |
Mar 01, 2019 | 179.06 | 182.32 | 178.60 | 182.32 | 41,300 | +3.92(+2.20%) |
Feb 28, 2019 | 179.20 | 180.10 | 178.36 | 178.40 | 22,688 | -2.21(-1.22%) |
Feb 27, 2019 | 179.23 | 180.61 | 178.15 | 180.61 | 24,649 | +0.98(+0.55%) |
Feb 26, 2019 | 179.44 | 181.53 | 178.79 | 179.63 | 35,950 | +0.77(+0.43%) |
Feb 25, 2019 | 180.76 | 181.96 | 178.35 | 178.86 | 64,499 | -1.31(-0.73%) |
Feb 22, 2019 | 181.18 | 181.20 | 178.42 | 180.17 | 62,100 | -0.94(-0.52%) |
Feb 21, 2019 | 182.07 | 182.35 | 179.16 | 181.11 | 44,942 | -1.07(-0.59%) |
Feb 20, 2019 | 183.58 | 183.58 | 181.47 | 182.18 | 54,957 | -1.57(-0.85%) |
Feb 19, 2019 | 179.72 | 184.06 | 179.72 | 183.75 | 68,850 | +3.44(+1.91%) |
Feb 15, 2019 | 181.14 | 183.60 | 179.20 | 180.31 | 114,400 | +0.21(+0.12%) |
Feb 14, 2019 | 178.53 | 181.19 | 177.82 | 180.10 | 40,486 | +1.09(+0.61%) |
Feb 13, 2019 | 178.90 | 181.18 | 178.68 | 179.01 | 61,028 | +0.62(+0.35%) |
Feb 12, 2019 | 178.59 | 180.03 | 178.27 | 178.39 | 38,708 | -0.36(-0.20%) |
Feb 11, 2019 | 179.67 | 179.67 | 178.00 | 178.75 | 30,243 | +0.56(+0.31%) |
Feb 08, 2019 | 177.92 | 178.45 | 177.04 | 178.19 | 49,400 | +0.19(+0.11%) |
Feb 07, 2019 | 177.42 | 178.49 | 176.46 | 178.00 | 25,599 | +0.00(+0.00%) |
Feb 06, 2019 | 179.65 | 179.65 | 175.90 | 178.00 | 51,723 | -1.90(-1.06%) |
Feb 05, 2019 | 180.93 | 180.93 | 178.89 | 179.90 | 49,972 | +0.40(+0.22%) |
Feb 04, 2019 | 179.30 | 180.00 | 177.34 | 179.50 | 51,354 | +0.57(+0.32%) |
Feb 01, 2019 | 178.41 | 180.00 | 175.56 | 178.93 | 26,400 | +0.93(+0.52%) |
Jan 31, 2019 | 178.50 | 178.74 | 177.20 | 178.00 | 60,064 | +0.26(+0.15%) |
Jan 30, 2019 | 176.98 | 178.38 | 176.71 | 177.74 | 49,509 | +1.44(+0.82%) |
Jan 29, 2019 | 177.25 | 178.23 | 175.05 | 176.30 | 44,876 | -0.90(-0.51%) |
Jan 28, 2019 | 176.54 | 177.61 | 175.00 | 177.20 | 16,714 | -0.22(-0.12%) |
Jan 25, 2019 | 176.07 | 177.85 | 176.07 | 177.42 | 24,100 | +2.42(+1.38%) |
Jan 24, 2019 | 174.16 | 176.61 | 173.27 | 175.00 | 16,275 | +1.00(+0.57%) |
Jan 23, 2019 | 173.99 | 174.66 | 172.16 | 174.00 | 20,881 | +0.00(+0.00%) |
Jan 22, 2019 | 174.78 | 174.78 | 171.49 | 174.00 | 33,345 | -0.57(-0.33%) |
Jan 18, 2019 | 171.01 | 176.71 | 171.00 | 174.57 | 68,300 | +3.55(+2.08%) |
Jan 17, 2019 | 167.85 | 171.54 | 167.85 | 171.02 | 54,530 | +2.65(+1.57%) |
Jan 16, 2019 | 169.63 | 169.63 | 166.33 | 168.37 | 45,976 | +1.78(+1.07%) |
Jan 15, 2019 | 167.06 | 168.94 | 165.35 | 166.59 | 34,198 | -0.46(-0.28%) |
Jan 14, 2019 | 168.18 | 169.03 | 166.23 | 167.05 | 32,912 | -2.23(-1.32%) |
Jan 11, 2019 | 168.89 | 171.26 | 168.18 | 169.28 | 17,400 | -0.23(-0.14%) |
Jan 10, 2019 | 170.35 | 171.37 | 169.51 | 169.51 | 13,486 | +0.50(+0.30%) |
Jan 09, 2019 | 168.88 | 171.60 | 168.13 | 169.01 | 26,676 | +0.54(+0.32%) |
Jan 08, 2019 | 166.60 | 168.61 | 164.06 | 168.47 | 36,971 | +2.48(+1.49%) |
Jan 07, 2019 | 166.68 | 170.88 | 165.52 | 165.99 | 29,042 | -0.68(-0.41%) |
Jan 04, 2019 | 165.65 | 168.13 | 165.65 | 166.67 | 35,300 | +2.85(+1.74%) |
Jan 03, 2019 | 167.40 | 169.17 | 163.78 | 163.82 | 22,744 | -4.21(-2.51%) |