Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 169.19 | 169.61 | 167.78 | 168.17 | 2,166,627 | +0.45(+0.27%) |
Mar 28, 2019 | 164.26 | 167.91 | 164.26 | 167.72 | 1,933,281 | +3.57(+2.18%) |
Mar 27, 2019 | 162.95 | 164.50 | 162.42 | 164.15 | 1,071,641 | +0.89(+0.55%) |
Mar 26, 2019 | 162.87 | 163.88 | 161.84 | 163.26 | 1,124,454 | +1.46(+0.90%) |
Mar 25, 2019 | 159.81 | 163.52 | 159.65 | 161.80 | 1,332,375 | +1.68(+1.05%) |
Mar 22, 2019 | 162.16 | 162.45 | 159.87 | 160.12 | 1,135,212 | -2.40(-1.48%) |
Mar 21, 2019 | 159.41 | 163.04 | 159.41 | 162.52 | 882,362 | +2.12(+1.32%) |
Mar 20, 2019 | 160.96 | 162.00 | 159.00 | 160.40 | 1,327,024 | -0.47(-0.29%) |
Mar 19, 2019 | 164.59 | 164.60 | 160.49 | 160.87 | 1,678,988 | -3.37(-2.05%) |
Mar 18, 2019 | 161.36 | 164.43 | 161.28 | 164.25 | 1,712,869 | +2.71(+1.68%) |
Mar 15, 2019 | 161.93 | 163.41 | 161.22 | 161.54 | 3,814,603 | +0.48(+0.30%) |
Mar 14, 2019 | 161.67 | 162.15 | 159.93 | 161.06 | 1,410,720 | -0.72(-0.45%) |
Mar 13, 2019 | 161.90 | 163.90 | 161.29 | 161.78 | 1,660,411 | +0.40(+0.25%) |
Mar 12, 2019 | 162.97 | 163.04 | 161.01 | 161.38 | 1,394,680 | -1.34(-0.82%) |
Mar 11, 2019 | 158.97 | 162.91 | 158.48 | 162.73 | 1,458,798 | +3.65(+2.30%) |
Mar 08, 2019 | 159.55 | 159.74 | 156.78 | 159.07 | 1,250,678 | -1.74(-1.08%) |
Mar 07, 2019 | 160.84 | 161.41 | 159.93 | 160.81 | 1,144,364 | -0.21(-0.13%) |
Mar 06, 2019 | 160.43 | 161.77 | 159.60 | 161.02 | 1,475,494 | +0.99(+0.62%) |
Mar 05, 2019 | 162.14 | 162.19 | 159.94 | 160.03 | 1,489,524 | -1.76(-1.09%) |
Mar 04, 2019 | 162.07 | 163.73 | 160.34 | 161.79 | 1,790,763 | +0.84(+0.52%) |
Mar 01, 2019 | 161.89 | 162.69 | 160.09 | 160.95 | 1,721,655 | -0.39(-0.24%) |
Feb 28, 2019 | 162.71 | 162.71 | 160.73 | 161.34 | 1,544,930 | -1.37(-0.84%) |
Feb 27, 2019 | 162.06 | 162.83 | 161.75 | 162.71 | 1,135,668 | +0.28(+0.17%) |
Feb 26, 2019 | 162.47 | 162.91 | 161.74 | 162.43 | 1,648,833 | -0.81(-0.50%) |
Feb 25, 2019 | 165.20 | 165.31 | 163.13 | 163.24 | 1,737,710 | -1.70(-1.03%) |
Feb 22, 2019 | 164.88 | 165.56 | 163.51 | 164.94 | 1,400,039 | +0.32(+0.20%) |
Feb 21, 2019 | 165.24 | 165.24 | 163.85 | 164.62 | 1,382,947 | -0.50(-0.30%) |
Feb 20, 2019 | 164.51 | 165.48 | 164.15 | 165.11 | 1,626,423 | +0.66(+0.40%) |
Feb 19, 2019 | 161.62 | 165.51 | 161.56 | 164.45 | 1,685,034 | -0.10(-0.06%) |
Feb 15, 2019 | 164.24 | 164.88 | 163.47 | 164.55 | 1,396,039 | +1.03(+0.63%) |
Feb 14, 2019 | 162.10 | 164.25 | 161.52 | 163.53 | 1,631,489 | +0.70(+0.43%) |
Feb 13, 2019 | 162.54 | 163.10 | 161.45 | 162.82 | 2,084,363 | +0.31(+0.19%) |
Feb 12, 2019 | 160.22 | 163.34 | 159.96 | 162.52 | 2,647,757 | +3.29(+2.07%) |
Feb 11, 2019 | 157.45 | 162.35 | 157.06 | 159.22 | 5,098,386 | +4.94(+3.20%) |
Feb 08, 2019 | 152.13 | 154.38 | 151.97 | 154.28 | 2,263,646 | +0.89(+0.58%) |
Feb 07, 2019 | 151.38 | 153.46 | 150.55 | 153.39 | 2,461,599 | +1.34(+0.88%) |
Feb 06, 2019 | 152.07 | 153.55 | 151.28 | 152.05 | 2,251,939 | +0.09(+0.06%) |
Feb 05, 2019 | 152.81 | 152.90 | 150.57 | 151.96 | 1,991,705 | -0.96(-0.63%) |
Feb 04, 2019 | 152.20 | 153.01 | 151.28 | 152.93 | 1,835,524 | +0.38(+0.25%) |
Feb 01, 2019 | 150.72 | 152.79 | 150.25 | 152.55 | 1,856,236 | +2.38(+1.59%) |
Jan 31, 2019 | 150.62 | 150.84 | 148.90 | 150.16 | 1,941,773 | -0.57(-0.38%) |
Jan 30, 2019 | 150.33 | 151.44 | 148.58 | 150.74 | 1,550,197 | +1.30(+0.87%) |
Jan 29, 2019 | 148.41 | 150.91 | 148.40 | 149.44 | 1,841,088 | +1.02(+0.69%) |
Jan 28, 2019 | 146.78 | 148.74 | 145.68 | 148.42 | 1,801,866 | +0.60(+0.41%) |
Jan 25, 2019 | 144.13 | 150.24 | 143.41 | 147.82 | 4,925,280 | -0.73(-0.49%) |
Jan 24, 2019 | 149.28 | 150.20 | 147.91 | 148.55 | 2,925,992 | +1.55(+1.05%) |
Jan 23, 2019 | 148.37 | 149.23 | 145.48 | 147.00 | 2,401,546 | -1.01(-0.68%) |
Jan 22, 2019 | 150.50 | 150.58 | 147.64 | 148.01 | 2,668,126 | -3.32(-2.20%) |
Jan 18, 2019 | 148.81 | 152.42 | 148.40 | 151.34 | 3,045,738 | +3.55(+2.40%) |
Jan 17, 2019 | 145.67 | 148.21 | 145.21 | 147.78 | 1,901,881 | +2.03(+1.39%) |
Jan 16, 2019 | 146.04 | 146.56 | 145.11 | 145.75 | 1,934,133 | +0.29(+0.20%) |
Jan 15, 2019 | 146.66 | 146.91 | 144.51 | 145.46 | 1,349,248 | -1.10(-0.75%) |
Jan 14, 2019 | 145.32 | 147.16 | 144.68 | 146.56 | 1,708,120 | +0.12(+0.09%) |
Jan 11, 2019 | 143.67 | 146.44 | 143.10 | 146.44 | 2,294,413 | +1.94(+1.34%) |
Jan 10, 2019 | 141.57 | 144.71 | 140.32 | 144.50 | 2,250,399 | +2.15(+1.51%) |
Jan 09, 2019 | 140.33 | 143.03 | 140.05 | 142.35 | 2,638,200 | +2.12(+1.51%) |
Jan 08, 2019 | 137.95 | 141.84 | 137.95 | 140.23 | 3,952,532 | +4.54(+3.35%) |
Jan 07, 2019 | 134.75 | 136.13 | 132.74 | 135.69 | 1,996,569 | +0.93(+0.69%) |
Jan 04, 2019 | 131.39 | 134.83 | 131.38 | 134.76 | 2,221,134 | +5.83(+4.52%) |
Jan 03, 2019 | 133.27 | 133.27 | 128.55 | 128.93 | 2,507,691 | -4.94(-3.69%) |