Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 154.89 | 157.45 | 153.92 | 156.68 | 1,938,600 | +2.98(+1.94%) |
Mar 28, 2019 | 150.57 | 154.23 | 150.33 | 153.70 | 2,013,388 | +4.49(+3.01%) |
Mar 27, 2019 | 147.75 | 149.47 | 146.24 | 149.21 | 1,275,503 | +2.41(+1.64%) |
Mar 26, 2019 | 146.53 | 147.75 | 145.72 | 146.80 | 841,705 | +1.18(+0.81%) |
Mar 25, 2019 | 145.18 | 147.84 | 144.38 | 145.62 | 1,142,895 | -0.37(-0.25%) |
Mar 22, 2019 | 147.56 | 148.93 | 145.86 | 145.99 | 1,443,100 | -3.03(-2.03%) |
Mar 21, 2019 | 148.16 | 150.00 | 148.07 | 149.02 | 971,442 | -0.03(-0.02%) |
Mar 20, 2019 | 148.60 | 150.16 | 147.67 | 149.05 | 1,746,999 | +0.30(+0.20%) |
Mar 19, 2019 | 146.24 | 149.14 | 145.52 | 148.75 | 3,191,006 | +3.30(+2.27%) |
Mar 18, 2019 | 140.00 | 145.84 | 140.00 | 145.45 | 2,479,725 | +5.56(+3.97%) |
Mar 15, 2019 | 140.50 | 140.89 | 136.30 | 139.89 | 3,505,600 | -0.91(-0.65%) |
Mar 14, 2019 | 142.62 | 143.06 | 138.54 | 140.80 | 2,513,149 | -2.61(-1.82%) |
Mar 13, 2019 | 142.59 | 145.58 | 142.01 | 143.41 | 1,396,298 | +0.93(+0.65%) |
Mar 12, 2019 | 144.78 | 144.79 | 141.27 | 142.48 | 1,898,256 | -2.60(-1.79%) |
Mar 11, 2019 | 143.27 | 145.56 | 141.21 | 145.08 | 2,708,976 | +1.56(+1.09%) |
Mar 08, 2019 | 144.00 | 147.00 | 139.02 | 143.52 | 4,278,600 | -3.76(-2.55%) |
Mar 07, 2019 | 151.00 | 153.83 | 139.75 | 147.28 | 10,070,222 | -19.90(-11.90%) |
Mar 06, 2019 | 168.33 | 170.87 | 166.65 | 167.18 | 1,648,514 | -0.63(-0.38%) |
Mar 05, 2019 | 167.83 | 169.00 | 166.76 | 167.81 | 845,485 | +1.62(+0.97%) |
Mar 04, 2019 | 171.87 | 172.70 | 165.26 | 166.19 | 894,714 | -4.60(-2.69%) |
Mar 01, 2019 | 170.00 | 171.97 | 168.37 | 170.79 | 711,200 | +1.05(+0.62%) |
Feb 28, 2019 | 167.13 | 170.84 | 166.53 | 169.74 | 778,952 | +2.43(+1.45%) |
Feb 27, 2019 | 165.61 | 169.21 | 165.61 | 167.31 | 849,920 | +1.67(+1.01%) |
Feb 26, 2019 | 163.66 | 167.25 | 162.82 | 165.64 | 582,525 | +2.45(+1.50%) |
Feb 25, 2019 | 164.89 | 167.12 | 163.07 | 163.19 | 676,201 | -1.00(-0.61%) |
Feb 22, 2019 | 163.46 | 165.44 | 163.05 | 164.19 | 515,400 | +1.14(+0.70%) |
Feb 21, 2019 | 163.55 | 164.13 | 161.00 | 163.05 | 688,910 | -0.20(-0.12%) |
Feb 20, 2019 | 162.76 | 165.92 | 162.26 | 163.25 | 632,931 | +0.26(+0.16%) |
Feb 19, 2019 | 162.62 | 163.73 | 160.83 | 162.99 | 766,969 | +0.18(+0.11%) |
Feb 15, 2019 | 163.21 | 167.44 | 162.81 | 162.81 | 963,500 | +0.54(+0.33%) |
Feb 14, 2019 | 160.67 | 162.77 | 160.05 | 162.27 | 681,604 | +0.01(+0.01%) |
Feb 13, 2019 | 166.96 | 167.59 | 159.78 | 162.26 | 1,584,590 | -5.23(-3.12%) |
Feb 12, 2019 | 168.62 | 168.98 | 165.87 | 167.49 | 907,753 | -0.27(-0.16%) |
Feb 11, 2019 | 170.11 | 170.20 | 167.39 | 167.76 | 796,062 | -1.87(-1.10%) |
Feb 08, 2019 | 168.99 | 171.52 | 168.75 | 169.63 | 430,500 | -0.25(-0.15%) |
Feb 07, 2019 | 168.41 | 170.82 | 167.34 | 169.88 | 646,021 | -1.34(-0.78%) |
Feb 06, 2019 | 175.15 | 175.90 | 170.02 | 171.22 | 641,766 | -4.06(-2.32%) |
Feb 05, 2019 | 176.78 | 177.28 | 174.01 | 175.28 | 601,068 | -0.46(-0.26%) |
Feb 04, 2019 | 171.46 | 175.79 | 169.70 | 175.74 | 723,471 | +3.87(+2.25%) |
Feb 01, 2019 | 171.70 | 173.26 | 169.23 | 171.87 | 583,800 | +0.16(+0.09%) |
Jan 31, 2019 | 169.41 | 171.91 | 168.62 | 171.71 | 676,224 | +1.66(+0.98%) |
Jan 30, 2019 | 169.41 | 171.10 | 167.77 | 170.05 | 602,030 | +1.44(+0.85%) |
Jan 29, 2019 | 167.57 | 169.24 | 165.32 | 168.61 | 452,211 | +1.17(+0.70%) |
Jan 28, 2019 | 166.28 | 167.64 | 164.60 | 167.44 | 430,719 | -0.55(-0.33%) |
Jan 25, 2019 | 168.07 | 169.25 | 166.61 | 167.99 | 593,900 | +0.77(+0.46%) |
Jan 24, 2019 | 169.27 | 170.37 | 166.76 | 167.22 | 348,523 | -1.71(-1.01%) |
Jan 23, 2019 | 168.82 | 169.35 | 166.10 | 168.93 | 386,304 | +0.68(+0.40%) |
Jan 22, 2019 | 168.21 | 169.78 | 167.27 | 168.25 | 653,595 | -1.22(-0.72%) |
Jan 18, 2019 | 168.74 | 171.27 | 167.64 | 169.47 | 705,900 | +1.54(+0.92%) |
Jan 17, 2019 | 164.28 | 168.33 | 164.28 | 167.93 | 437,307 | +2.99(+1.81%) |
Jan 16, 2019 | 164.11 | 165.86 | 162.34 | 164.94 | 401,826 | +0.55(+0.33%) |
Jan 15, 2019 | 164.61 | 165.91 | 163.02 | 164.39 | 369,629 | -0.22(-0.13%) |
Jan 14, 2019 | 165.06 | 168.29 | 164.27 | 164.61 | 506,941 | -1.43(-0.86%) |
Jan 11, 2019 | 164.20 | 169.67 | 163.83 | 166.04 | 772,500 | +1.74(+1.06%) |
Jan 10, 2019 | 160.24 | 165.52 | 158.40 | 164.30 | 818,668 | -1.04(-0.63%) |
Jan 09, 2019 | 168.51 | 168.89 | 165.18 | 165.34 | 685,843 | -1.09(-0.65%) |
Jan 08, 2019 | 168.71 | 168.71 | 163.19 | 166.43 | 788,074 | -0.45(-0.27%) |
Jan 07, 2019 | 162.74 | 169.52 | 162.52 | 166.88 | 727,759 | +3.51(+2.15%) |
Jan 04, 2019 | 162.24 | 164.76 | 161.09 | 163.37 | 672,900 | +3.17(+1.98%) |
Jan 03, 2019 | 159.40 | 161.53 | 154.78 | 160.20 | 723,680 | +0.04(+0.02%) |