Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 189.14 | 190.30 | 187.84 | 189.78 | 550,589 | +2.10(+1.12%) |
Mar 28, 2019 | 185.30 | 187.84 | 184.53 | 187.68 | 493,903 | +3.13(+1.70%) |
Mar 27, 2019 | 185.29 | 185.93 | 182.98 | 184.55 | 441,495 | -1.03(-0.56%) |
Mar 26, 2019 | 183.95 | 185.67 | 182.44 | 185.58 | 518,185 | +2.73(+1.49%) |
Mar 25, 2019 | 182.52 | 183.48 | 181.28 | 182.85 | 619,974 | -0.27(-0.15%) |
Mar 22, 2019 | 185.24 | 186.38 | 182.46 | 183.12 | 844,795 | -3.64(-1.95%) |
Mar 21, 2019 | 182.39 | 187.06 | 182.39 | 186.75 | 727,493 | +3.53(+1.93%) |
Mar 20, 2019 | 182.67 | 184.72 | 182.24 | 183.22 | 621,735 | +0.19(+0.10%) |
Mar 19, 2019 | 182.41 | 183.82 | 182.05 | 183.03 | 632,347 | +0.76(+0.42%) |
Mar 18, 2019 | 181.17 | 183.06 | 181.03 | 182.27 | 816,944 | +1.33(+0.73%) |
Mar 15, 2019 | 178.01 | 181.20 | 177.00 | 180.94 | 1,580,520 | +2.64(+1.48%) |
Mar 14, 2019 | 177.00 | 178.70 | 176.20 | 178.30 | 688,230 | +1.16(+0.66%) |
Mar 13, 2019 | 177.53 | 178.78 | 176.27 | 177.13 | 680,794 | +0.54(+0.31%) |
Mar 12, 2019 | 175.29 | 177.02 | 174.49 | 176.59 | 599,762 | +1.30(+0.74%) |
Mar 11, 2019 | 174.32 | 176.86 | 174.32 | 175.29 | 541,848 | +1.16(+0.67%) |
Mar 08, 2019 | 172.25 | 174.22 | 171.28 | 174.13 | 354,765 | +0.36(+0.21%) |
Mar 07, 2019 | 176.97 | 177.49 | 173.34 | 173.76 | 782,744 | -4.20(-2.36%) |
Mar 06, 2019 | 178.90 | 179.49 | 177.31 | 177.96 | 535,614 | -1.16(-0.64%) |
Mar 05, 2019 | 179.07 | 180.58 | 178.24 | 179.12 | 738,230 | +0.49(+0.27%) |
Mar 04, 2019 | 182.96 | 185.10 | 177.40 | 178.63 | 1,001,798 | -2.91(-1.60%) |
Mar 01, 2019 | 178.68 | 182.62 | 178.42 | 181.54 | 1,147,488 | +5.24(+2.97%) |
Feb 28, 2019 | 172.76 | 176.95 | 172.76 | 176.30 | 866,282 | +3.80(+2.20%) |
Feb 27, 2019 | 169.98 | 172.73 | 169.98 | 172.50 | 510,999 | +2.30(+1.35%) |
Feb 26, 2019 | 170.00 | 171.40 | 169.12 | 170.20 | 582,378 | +0.16(+0.10%) |
Feb 25, 2019 | 170.03 | 171.97 | 169.42 | 170.04 | 787,282 | +0.96(+0.56%) |
Feb 22, 2019 | 166.88 | 169.22 | 166.29 | 169.09 | 395,104 | +2.81(+1.69%) |
Feb 21, 2019 | 167.38 | 167.38 | 165.12 | 166.28 | 521,615 | -1.25(-0.75%) |
Feb 20, 2019 | 166.27 | 167.58 | 164.75 | 167.53 | 601,252 | +1.25(+0.75%) |
Feb 19, 2019 | 165.80 | 167.14 | 165.52 | 166.28 | 527,755 | -0.35(-0.21%) |
Feb 15, 2019 | 166.98 | 167.06 | 166.04 | 166.64 | 526,443 | +0.99(+0.60%) |
Feb 14, 2019 | 165.52 | 166.46 | 164.55 | 165.65 | 362,535 | -0.70(-0.42%) |
Feb 13, 2019 | 167.02 | 167.24 | 165.72 | 166.35 | 290,120 | +0.24(+0.14%) |
Feb 12, 2019 | 164.09 | 166.34 | 160.97 | 166.11 | 458,712 | +2.73(+1.67%) |
Feb 11, 2019 | 164.13 | 165.08 | 163.13 | 163.38 | 410,907 | -0.51(-0.31%) |
Feb 08, 2019 | 163.06 | 163.91 | 161.15 | 163.90 | 577,111 | -0.15(-0.09%) |
Feb 07, 2019 | 162.38 | 164.38 | 162.24 | 164.05 | 826,888 | +0.48(+0.29%) |
Feb 06, 2019 | 165.61 | 165.95 | 162.61 | 163.57 | 459,287 | -2.42(-1.46%) |
Feb 05, 2019 | 165.40 | 166.65 | 164.53 | 165.99 | 780,003 | +1.84(+1.12%) |
Feb 04, 2019 | 164.43 | 165.00 | 162.24 | 164.15 | 548,766 | -0.28(-0.17%) |
Feb 01, 2019 | 162.65 | 166.01 | 162.15 | 164.43 | 804,592 | +2.45(+1.52%) |
Jan 31, 2019 | 153.57 | 162.22 | 153.57 | 161.98 | 1,254,879 | +7.13(+4.61%) |
Jan 30, 2019 | 153.79 | 155.56 | 153.13 | 154.84 | 704,458 | +1.83(+1.19%) |
Jan 29, 2019 | 153.89 | 154.92 | 152.23 | 153.01 | 454,780 | -1.51(-0.98%) |
Jan 28, 2019 | 154.75 | 155.52 | 153.16 | 154.53 | 600,675 | -1.32(-0.85%) |
Jan 25, 2019 | 155.43 | 156.34 | 154.58 | 155.85 | 507,101 | +1.99(+1.29%) |
Jan 24, 2019 | 154.70 | 155.51 | 153.75 | 153.86 | 597,416 | -0.99(-0.64%) |
Jan 23, 2019 | 155.54 | 155.66 | 153.08 | 154.85 | 509,393 | +0.50(+0.32%) |
Jan 22, 2019 | 156.66 | 157.64 | 153.25 | 154.36 | 779,560 | -3.53(-2.24%) |
Jan 18, 2019 | 153.85 | 158.06 | 153.76 | 157.88 | 997,909 | +4.98(+3.26%) |
Jan 17, 2019 | 151.29 | 153.78 | 150.79 | 152.90 | 458,607 | +0.46(+0.30%) |
Jan 16, 2019 | 150.40 | 152.89 | 150.40 | 152.44 | 868,805 | +3.03(+2.03%) |
Jan 15, 2019 | 145.99 | 149.50 | 145.57 | 149.41 | 527,307 | +3.19(+2.18%) |
Jan 14, 2019 | 146.06 | 147.77 | 145.52 | 146.22 | 661,338 | -1.06(-0.72%) |
Jan 11, 2019 | 145.58 | 147.77 | 144.95 | 147.29 | 504,893 | +0.85(+0.58%) |
Jan 10, 2019 | 144.00 | 146.69 | 143.04 | 146.44 | 614,354 | +2.03(+1.40%) |
Jan 09, 2019 | 143.60 | 145.79 | 143.54 | 144.41 | 695,044 | +1.40(+0.98%) |
Jan 08, 2019 | 141.09 | 143.06 | 139.72 | 143.02 | 563,338 | +2.91(+2.08%) |
Jan 07, 2019 | 139.01 | 141.27 | 138.94 | 140.11 | 836,019 | +0.65(+0.46%) |
Jan 04, 2019 | 136.51 | 140.01 | 135.55 | 139.46 | 630,618 | +5.00(+3.72%) |
Jan 03, 2019 | 138.84 | 139.43 | 134.19 | 134.46 | 895,729 | -5.33(-3.81%) |