Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 160.53 | 162.15 | 160.06 | 161.91 | 195,566 | +2.13(+1.33%) |
Mar 28, 2019 | 159.57 | 159.98 | 158.51 | 159.78 | 107,887 | +0.68(+0.43%) |
Mar 27, 2019 | 160.00 | 160.69 | 156.93 | 159.09 | 214,264 | -1.22(-0.76%) |
Mar 26, 2019 | 163.99 | 164.05 | 159.50 | 160.31 | 85,285 | -2.95(-1.81%) |
Mar 25, 2019 | 164.42 | 164.42 | 160.93 | 163.26 | 72,608 | -1.24(-0.76%) |
Mar 22, 2019 | 167.61 | 167.79 | 164.47 | 164.50 | 57,964 | -3.73(-2.22%) |
Mar 21, 2019 | 165.40 | 168.51 | 165.32 | 168.24 | 52,461 | +2.17(+1.31%) |
Mar 20, 2019 | 169.29 | 169.29 | 165.99 | 166.07 | 36,809 | -3.35(-1.98%) |
Mar 19, 2019 | 168.66 | 170.57 | 168.11 | 169.42 | 71,479 | +1.42(+0.84%) |
Mar 18, 2019 | 166.48 | 168.16 | 166.28 | 168.00 | 502,137 | +1.91(+1.15%) |
Mar 15, 2019 | 167.54 | 167.71 | 165.58 | 166.09 | 76,995 | -1.12(-0.67%) |
Mar 14, 2019 | 167.22 | 168.13 | 167.01 | 167.21 | 67,196 | +0.14(+0.09%) |
Mar 13, 2019 | 164.39 | 167.68 | 164.39 | 167.07 | 85,410 | +3.40(+2.08%) |
Mar 12, 2019 | 162.22 | 163.99 | 162.22 | 163.66 | 64,169 | +1.89(+1.17%) |
Mar 11, 2019 | 160.36 | 162.01 | 159.35 | 161.78 | 70,383 | +1.97(+1.23%) |
Mar 08, 2019 | 158.18 | 159.92 | 157.78 | 159.81 | 165,301 | +0.56(+0.35%) |
Mar 07, 2019 | 160.95 | 161.57 | 158.92 | 159.25 | 45,687 | -1.40(-0.87%) |
Mar 06, 2019 | 165.28 | 165.28 | 160.55 | 160.65 | 254,769 | -4.49(-2.72%) |
Mar 05, 2019 | 165.53 | 166.14 | 163.86 | 165.14 | 170,360 | -0.41(-0.25%) |
Mar 04, 2019 | 171.38 | 171.38 | 164.74 | 165.55 | 156,536 | -5.23(-3.06%) |
Mar 01, 2019 | 169.38 | 171.01 | 169.38 | 170.78 | 69,835 | +2.55(+1.52%) |
Feb 28, 2019 | 169.64 | 170.84 | 167.39 | 168.23 | 150,757 | -1.75(-1.03%) |
Feb 27, 2019 | 173.47 | 173.68 | 169.24 | 169.99 | 162,366 | -4.12(-2.36%) |
Feb 26, 2019 | 175.28 | 175.83 | 174.07 | 174.10 | 50,686 | -1.43(-0.81%) |
Feb 25, 2019 | 177.32 | 177.68 | 175.42 | 175.53 | 177,201 | -1.16(-0.65%) |
Feb 22, 2019 | 176.05 | 176.68 | 175.56 | 176.68 | 23,970 | +0.90(+0.51%) |
Feb 21, 2019 | 177.49 | 177.53 | 175.11 | 175.79 | 45,881 | -1.79(-1.01%) |
Feb 20, 2019 | 177.65 | 178.16 | 176.50 | 177.58 | 64,982 | -0.85(-0.48%) |
Feb 19, 2019 | 178.52 | 178.88 | 177.63 | 178.43 | 378,055 | -0.34(-0.19%) |
Feb 15, 2019 | 176.31 | 178.83 | 176.31 | 178.76 | 31,752 | +3.57(+2.04%) |
Feb 14, 2019 | 173.66 | 175.79 | 172.80 | 175.20 | 29,854 | +0.66(+0.38%) |
Feb 13, 2019 | 173.81 | 175.12 | 173.46 | 174.54 | 66,235 | +1.16(+0.67%) |
Feb 12, 2019 | 171.91 | 173.53 | 171.12 | 173.39 | 49,440 | +2.63(+1.54%) |
Feb 11, 2019 | 171.54 | 171.54 | 170.43 | 170.76 | 40,448 | -0.51(-0.30%) |
Feb 08, 2019 | 173.36 | 173.41 | 169.99 | 171.27 | 55,411 | -2.95(-1.69%) |
Feb 07, 2019 | 173.13 | 174.82 | 172.89 | 174.22 | 46,921 | +0.29(+0.17%) |
Feb 06, 2019 | 173.31 | 173.93 | 172.25 | 173.93 | 66,235 | +0.31(+0.18%) |
Feb 05, 2019 | 174.96 | 175.95 | 173.52 | 173.62 | 43,025 | -0.61(-0.35%) |
Feb 04, 2019 | 173.46 | 174.23 | 172.51 | 174.23 | 59,781 | +0.68(+0.39%) |
Feb 01, 2019 | 173.57 | 173.74 | 171.42 | 173.55 | 85,504 | -0.37(-0.21%) |
Jan 31, 2019 | 172.78 | 174.43 | 172.78 | 173.92 | 73,691 | +0.93(+0.54%) |
Jan 30, 2019 | 171.91 | 173.49 | 171.81 | 172.98 | 63,246 | +2.52(+1.48%) |
Jan 29, 2019 | 170.23 | 170.53 | 168.80 | 170.47 | 48,043 | +0.74(+0.44%) |
Jan 28, 2019 | 169.77 | 171.65 | 168.26 | 169.72 | 55,830 | -1.39(-0.81%) |
Jan 25, 2019 | 170.66 | 171.82 | 170.43 | 171.11 | 54,374 | +1.76(+1.04%) |
Jan 24, 2019 | 169.70 | 170.25 | 169.05 | 169.35 | 38,474 | -0.54(-0.32%) |
Jan 23, 2019 | 169.15 | 170.71 | 167.97 | 169.89 | 59,905 | +1.49(+0.89%) |
Jan 22, 2019 | 168.99 | 169.22 | 167.54 | 168.40 | 55,254 | -1.41(-0.83%) |
Jan 18, 2019 | 169.55 | 170.04 | 168.63 | 169.80 | 64,128 | +1.61(+0.96%) |
Jan 17, 2019 | 167.68 | 168.82 | 167.68 | 168.19 | 61,228 | +0.25(+0.15%) |
Jan 16, 2019 | 167.07 | 168.23 | 167.07 | 167.94 | 78,329 | +1.53(+0.92%) |
Jan 15, 2019 | 163.06 | 166.69 | 163.06 | 166.41 | 50,387 | +3.38(+2.07%) |
Jan 14, 2019 | 163.23 | 164.13 | 162.87 | 163.03 | 64,666 | -0.91(-0.55%) |
Jan 11, 2019 | 161.67 | 163.93 | 161.67 | 163.93 | 45,657 | +1.32(+0.81%) |
Jan 10, 2019 | 161.31 | 162.63 | 160.94 | 162.61 | 65,829 | +0.37(+0.23%) |
Jan 09, 2019 | 161.87 | 162.78 | 161.28 | 162.25 | 81,201 | +1.25(+0.78%) |
Jan 08, 2019 | 160.46 | 161.41 | 158.48 | 160.99 | 208,909 | +2.15(+1.35%) |
Jan 07, 2019 | 158.15 | 159.95 | 157.04 | 158.84 | 150,695 | +1.24(+0.79%) |
Jan 04, 2019 | 155.37 | 158.89 | 154.84 | 157.60 | 59,666 | +4.14(+2.70%) |
Jan 03, 2019 | 156.56 | 156.56 | 153.29 | 153.46 | 134,260 | -3.76(-2.39%) |