Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 181.18 | 182.60 | 181.18 | 182.47 | 88,251 | +2.17(+1.21%) |
Mar 28, 2019 | 180.09 | 180.64 | 179.37 | 180.29 | 49,439 | +0.60(+0.34%) |
Mar 27, 2019 | 181.25 | 181.47 | 178.57 | 179.69 | 58,541 | -1.67(-0.92%) |
Mar 26, 2019 | 181.30 | 182.37 | 180.59 | 181.36 | 47,456 | +1.30(+0.72%) |
Mar 25, 2019 | 180.18 | 180.53 | 178.73 | 180.06 | 193,384 | -0.17(-0.09%) |
Mar 22, 2019 | 182.89 | 183.42 | 180.21 | 180.23 | 137,421 | -3.64(-1.98%) |
Mar 21, 2019 | 181.72 | 184.09 | 181.51 | 183.87 | 91,377 | +0.93(+0.51%) |
Mar 20, 2019 | 183.89 | 184.27 | 182.29 | 182.94 | 48,745 | -1.33(-0.72%) |
Mar 19, 2019 | 183.38 | 184.78 | 183.21 | 184.26 | 68,167 | +1.41(+0.77%) |
Mar 18, 2019 | 183.23 | 183.31 | 182.21 | 182.86 | 501,083 | -0.24(-0.13%) |
Mar 15, 2019 | 182.59 | 183.38 | 182.09 | 183.10 | 39,505 | +0.99(+0.54%) |
Mar 14, 2019 | 182.48 | 182.57 | 181.63 | 182.11 | 31,871 | -0.34(-0.19%) |
Mar 13, 2019 | 180.99 | 182.87 | 180.88 | 182.45 | 74,702 | +1.99(+1.10%) |
Mar 12, 2019 | 179.57 | 180.84 | 179.50 | 180.46 | 60,305 | +1.30(+0.72%) |
Mar 11, 2019 | 177.43 | 179.29 | 177.24 | 179.16 | 56,300 | +2.21(+1.25%) |
Mar 08, 2019 | 176.09 | 177.06 | 175.52 | 176.96 | 58,033 | -0.38(-0.21%) |
Mar 07, 2019 | 178.43 | 178.48 | 176.84 | 177.33 | 163,628 | -1.40(-0.78%) |
Mar 06, 2019 | 181.67 | 181.67 | 178.32 | 178.73 | 145,316 | -2.85(-1.57%) |
Mar 05, 2019 | 181.62 | 182.34 | 180.89 | 181.59 | 88,999 | -0.13(-0.07%) |
Mar 04, 2019 | 184.90 | 185.01 | 180.45 | 181.72 | 116,097 | -2.63(-1.43%) |
Mar 01, 2019 | 182.74 | 184.52 | 182.68 | 184.35 | 54,093 | +2.86(+1.58%) |
Feb 28, 2019 | 181.81 | 182.69 | 181.44 | 181.48 | 43,590 | -0.66(-0.36%) |
Feb 27, 2019 | 182.26 | 182.78 | 181.48 | 182.14 | 66,263 | -0.64(-0.35%) |
Feb 26, 2019 | 183.13 | 183.43 | 182.63 | 182.78 | 43,886 | -0.64(-0.35%) |
Feb 25, 2019 | 183.87 | 184.37 | 183.36 | 183.42 | 55,355 | +0.47(+0.26%) |
Feb 22, 2019 | 181.60 | 183.03 | 181.60 | 182.95 | 46,852 | +1.77(+0.98%) |
Feb 21, 2019 | 182.35 | 182.35 | 180.45 | 181.18 | 55,280 | -1.65(-0.90%) |
Feb 20, 2019 | 182.98 | 182.98 | 182.03 | 182.83 | 39,839 | -0.30(-0.16%) |
Feb 19, 2019 | 183.31 | 183.94 | 183.09 | 183.13 | 55,400 | -0.49(-0.27%) |
Feb 15, 2019 | 181.98 | 183.67 | 181.98 | 183.62 | 37,481 | +2.68(+1.48%) |
Feb 14, 2019 | 180.00 | 181.60 | 179.88 | 180.94 | 47,607 | +0.38(+0.21%) |
Feb 13, 2019 | 180.31 | 181.05 | 179.69 | 180.56 | 757,337 | +0.57(+0.32%) |
Feb 12, 2019 | 178.25 | 180.15 | 177.68 | 179.99 | 688,585 | +2.34(+1.32%) |
Feb 11, 2019 | 178.25 | 178.29 | 177.28 | 177.65 | 49,744 | -0.04(-0.02%) |
Feb 08, 2019 | 176.72 | 177.72 | 176.52 | 177.69 | 30,880 | +0.18(+0.10%) |
Feb 07, 2019 | 178.45 | 178.52 | 176.53 | 177.51 | 51,942 | -1.94(-1.08%) |
Feb 06, 2019 | 178.57 | 179.65 | 178.19 | 179.46 | 323,328 | +0.55(+0.31%) |
Feb 05, 2019 | 179.55 | 180.44 | 178.90 | 178.90 | 50,568 | -0.15(-0.08%) |
Feb 04, 2019 | 179.47 | 179.47 | 177.62 | 179.05 | 67,547 | -0.53(-0.29%) |
Feb 01, 2019 | 179.40 | 179.91 | 178.38 | 179.58 | 92,214 | +0.19(+0.10%) |
Jan 31, 2019 | 177.18 | 179.75 | 176.97 | 179.39 | 80,446 | +2.29(+1.29%) |
Jan 30, 2019 | 175.34 | 177.48 | 174.93 | 177.10 | 235,112 | +2.52(+1.44%) |
Jan 29, 2019 | 173.75 | 174.70 | 173.45 | 174.58 | 37,560 | +0.75(+0.43%) |
Jan 28, 2019 | 174.64 | 174.75 | 173.12 | 173.83 | 33,926 | -2.07(-1.17%) |
Jan 25, 2019 | 176.09 | 176.39 | 175.41 | 175.90 | 70,385 | +0.40(+0.23%) |
Jan 24, 2019 | 176.57 | 176.57 | 174.70 | 175.49 | 122,571 | -1.30(-0.73%) |
Jan 23, 2019 | 177.05 | 177.75 | 175.02 | 176.79 | 171,279 | -0.02(-0.01%) |
Jan 22, 2019 | 177.00 | 177.08 | 175.58 | 176.81 | 85,470 | -1.28(-0.72%) |
Jan 18, 2019 | 177.47 | 178.09 | 176.05 | 178.09 | 87,422 | +1.96(+1.11%) |
Jan 17, 2019 | 174.03 | 176.78 | 174.03 | 176.12 | 100,174 | +1.71(+0.98%) |
Jan 16, 2019 | 174.91 | 175.78 | 174.39 | 174.41 | 108,443 | -0.39(-0.23%) |
Jan 15, 2019 | 171.94 | 174.81 | 171.94 | 174.81 | 731,644 | +3.21(+1.87%) |
Jan 14, 2019 | 172.48 | 172.48 | 171.60 | 171.60 | 39,250 | -2.00(-1.15%) |
Jan 11, 2019 | 172.36 | 173.60 | 172.05 | 173.60 | 49,727 | +0.53(+0.31%) |
Jan 10, 2019 | 171.83 | 173.16 | 171.00 | 173.06 | 82,605 | +0.49(+0.28%) |
Jan 09, 2019 | 172.50 | 173.46 | 172.08 | 172.57 | 286,417 | +0.64(+0.37%) |
Jan 08, 2019 | 171.65 | 172.13 | 169.62 | 171.93 | 263,204 | +1.73(+1.02%) |
Jan 07, 2019 | 169.12 | 171.70 | 169.12 | 170.21 | 85,469 | +1.32(+0.78%) |
Jan 04, 2019 | 166.02 | 169.89 | 166.02 | 168.88 | 105,524 | +5.14(+3.14%) |
Jan 03, 2019 | 167.53 | 167.53 | 163.55 | 163.75 | 123,035 | -3.73(-2.23%) |