Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 166.39 | 167.19 | 164.81 | 166.69 | 13,455,400 | +1.04(+0.63%) |
Mar 28, 2019 | 164.57 | 166.72 | 163.33 | 165.65 | 10,683,938 | -0.22(-0.13%) |
Mar 27, 2019 | 167.85 | 168.94 | 164.79 | 165.87 | 10,614,756 | -1.73(-1.03%) |
Mar 26, 2019 | 167.35 | 169.45 | 166.35 | 167.60 | 15,434,861 | +1.31(+0.79%) |
Mar 25, 2019 | 163.00 | 166.54 | 162.00 | 166.29 | 12,623,386 | +1.95(+1.19%) |
Mar 22, 2019 | 165.65 | 167.42 | 164.09 | 164.34 | 16,389,100 | -1.74(-1.05%) |
Mar 21, 2019 | 164.89 | 166.39 | 163.75 | 166.08 | 16,219,056 | +0.64(+0.39%) |
Mar 20, 2019 | 161.50 | 166.12 | 161.24 | 165.44 | 20,202,748 | +3.87(+2.40%) |
Mar 19, 2019 | 161.48 | 163.82 | 160.82 | 161.57 | 25,604,178 | +1.10(+0.69%) |
Mar 18, 2019 | 163.57 | 163.90 | 159.28 | 160.47 | 35,127,728 | -5.51(-3.32%) |
Mar 15, 2019 | 167.16 | 167.58 | 162.51 | 165.98 | 37,126,000 | -4.19(-2.46%) |
Mar 14, 2019 | 169.76 | 171.15 | 168.16 | 170.17 | 18,011,602 | -3.20(-1.85%) |
Mar 13, 2019 | 172.32 | 174.03 | 172.12 | 173.37 | 11,802,185 | +1.45(+0.84%) |
Mar 12, 2019 | 172.09 | 173.80 | 171.22 | 171.92 | 12,143,307 | -0.15(-0.09%) |
Mar 11, 2019 | 171.60 | 174.30 | 171.58 | 172.07 | 18,872,544 | +2.47(+1.46%) |
Mar 08, 2019 | 166.20 | 169.62 | 165.97 | 169.60 | 13,184,800 | +0.47(+0.28%) |
Mar 07, 2019 | 171.50 | 171.74 | 167.61 | 169.13 | 18,286,282 | -3.38(-1.96%) |
Mar 06, 2019 | 172.90 | 173.57 | 171.27 | 172.51 | 21,514,568 | +1.25(+0.73%) |
Mar 05, 2019 | 167.37 | 171.88 | 166.55 | 171.26 | 27,036,634 | +3.89(+2.32%) |
Mar 04, 2019 | 163.90 | 167.50 | 163.83 | 167.37 | 18,872,662 | +5.09(+3.14%) |
Mar 01, 2019 | 162.60 | 163.13 | 161.69 | 162.28 | 11,097,700 | +0.83(+0.51%) |
Feb 28, 2019 | 162.37 | 163.50 | 160.86 | 161.45 | 11,099,867 | -1.36(-0.84%) |
Feb 27, 2019 | 162.90 | 163.93 | 160.41 | 162.81 | 12,687,957 | -1.32(-0.80%) |
Feb 26, 2019 | 164.34 | 166.24 | 163.80 | 164.13 | 13,648,555 | -0.49(-0.30%) |
Feb 25, 2019 | 163.07 | 166.07 | 162.90 | 164.62 | 18,080,938 | +2.73(+1.69%) |
Feb 22, 2019 | 160.58 | 162.41 | 160.31 | 161.89 | 15,858,400 | +1.85(+1.16%) |
Feb 21, 2019 | 161.93 | 162.24 | 159.59 | 160.04 | 15,547,129 | -2.52(-1.55%) |
Feb 20, 2019 | 162.25 | 163.72 | 161.25 | 162.56 | 11,760,733 | +0.27(+0.17%) |
Feb 19, 2019 | 160.50 | 164.15 | 160.33 | 162.29 | 14,332,706 | -0.21(-0.13%) |
Feb 15, 2019 | 164.51 | 164.70 | 160.86 | 162.50 | 15,504,400 | -1.45(-0.88%) |
Feb 14, 2019 | 163.19 | 164.87 | 162.25 | 163.95 | 12,727,902 | -0.12(-0.07%) |
Feb 13, 2019 | 165.38 | 166.22 | 163.73 | 164.07 | 14,185,723 | -0.97(-0.59%) |
Feb 12, 2019 | 166.86 | 168.34 | 164.50 | 165.04 | 16,255,891 | -0.75(-0.45%) |
Feb 11, 2019 | 167.90 | 168.30 | 165.08 | 165.79 | 12,700,544 | -1.54(-0.92%) |
Feb 08, 2019 | 164.47 | 167.37 | 164.21 | 167.33 | 12,561,400 | +0.95(+0.57%) |
Feb 07, 2019 | 168.20 | 169.24 | 165.25 | 166.38 | 17,210,836 | -4.11(-2.41%) |
Feb 06, 2019 | 171.20 | 172.47 | 169.27 | 170.49 | 13,264,899 | -0.67(-0.39%) |
Feb 05, 2019 | 169.15 | 171.98 | 168.69 | 171.16 | 21,731,780 | +1.91(+1.13%) |
Feb 04, 2019 | 165.70 | 169.30 | 163.62 | 169.25 | 19,991,964 | +3.54(+2.14%) |
Feb 01, 2019 | 165.84 | 169.10 | 165.66 | 165.71 | 30,806,500 | -0.98(-0.59%) |
Jan 31, 2019 | 165.60 | 171.68 | 165.00 | 166.69 | 77,094,376 | +16.27(+10.82%) |
Jan 30, 2019 | 146.22 | 150.95 | 145.70 | 150.42 | 44,111,816 | +6.23(+4.32%) |
Jan 29, 2019 | 148.09 | 148.10 | 143.43 | 144.19 | 17,493,228 | -3.28(-2.22%) |
Jan 28, 2019 | 148.05 | 148.96 | 146.21 | 147.47 | 15,492,123 | -1.54(-1.03%) |
Jan 25, 2019 | 147.48 | 149.83 | 146.54 | 149.01 | 22,250,900 | +3.18(+2.18%) |
Jan 24, 2019 | 144.64 | 146.44 | 142.52 | 145.83 | 20,943,012 | +1.53(+1.06%) |
Jan 23, 2019 | 148.28 | 148.80 | 143.05 | 144.30 | 20,081,904 | -3.27(-2.22%) |
Jan 22, 2019 | 149.20 | 151.53 | 146.37 | 147.57 | 22,358,856 | -2.47(-1.65%) |
Jan 18, 2019 | 149.75 | 152.43 | 148.55 | 150.04 | 31,029,600 | +1.74(+1.17%) |
Jan 17, 2019 | 146.95 | 149.00 | 146.50 | 148.30 | 15,514,934 | +0.76(+0.52%) |
Jan 16, 2019 | 149.00 | 149.65 | 147.00 | 147.54 | 18,011,042 | -1.41(-0.95%) |
Jan 15, 2019 | 146.01 | 150.68 | 145.99 | 148.95 | 24,048,216 | +3.53(+2.43%) |
Jan 14, 2019 | 142.00 | 146.57 | 141.27 | 145.42 | 20,483,828 | +1.62(+1.13%) |
Jan 11, 2019 | 143.15 | 145.36 | 142.57 | 143.80 | 12,908,000 | -0.20(-0.14%) |
Jan 10, 2019 | 143.08 | 144.56 | 140.84 | 144.00 | 16,072,764 | -0.23(-0.16%) |
Jan 09, 2019 | 142.95 | 144.70 | 141.27 | 144.23 | 22,132,892 | +1.70(+1.19%) |
Jan 08, 2019 | 139.89 | 143.14 | 139.54 | 142.53 | 26,204,796 | +4.48(+3.25%) |
Jan 07, 2019 | 137.56 | 138.87 | 135.91 | 138.05 | 20,012,592 | +0.10(+0.07%) |
Jan 04, 2019 | 134.01 | 138.00 | 133.75 | 137.95 | 29,002,000 | +6.21(+4.71%) |
Jan 03, 2019 | 134.69 | 137.17 | 131.12 | 131.74 | 22,700,892 | -3.94(-2.90%) |