Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 168.40 | 168.57 | 165.92 | 167.19 | 3,552,250 | -0.60(-0.36%) |
Mar 28, 2019 | 167.37 | 167.96 | 166.27 | 167.79 | 2,076,183 | +1.10(+0.66%) |
Mar 27, 2019 | 166.88 | 167.32 | 165.06 | 166.69 | 2,490,500 | -0.06(-0.04%) |
Mar 26, 2019 | 164.95 | 167.08 | 164.77 | 166.75 | 2,355,793 | +3.24(+1.98%) |
Mar 25, 2019 | 163.71 | 165.33 | 162.74 | 163.51 | 2,511,231 | -1.17(-0.71%) |
Mar 22, 2019 | 167.60 | 167.76 | 164.53 | 164.68 | 3,375,402 | -3.98(-2.36%) |
Mar 21, 2019 | 166.40 | 169.10 | 165.73 | 168.66 | 2,843,575 | +1.05(+0.63%) |
Mar 20, 2019 | 168.17 | 169.39 | 166.79 | 167.61 | 2,155,792 | -0.58(-0.34%) |
Mar 19, 2019 | 168.25 | 169.41 | 167.62 | 168.19 | 2,922,528 | +0.43(+0.25%) |
Mar 18, 2019 | 167.41 | 167.85 | 165.44 | 167.76 | 2,291,141 | +0.33(+0.20%) |
Mar 15, 2019 | 167.69 | 167.90 | 166.39 | 167.43 | 5,461,665 | +0.56(+0.34%) |
Mar 14, 2019 | 166.32 | 166.92 | 165.54 | 166.87 | 2,228,755 | +0.58(+0.35%) |
Mar 13, 2019 | 166.43 | 166.80 | 165.46 | 166.29 | 2,531,135 | +0.69(+0.42%) |
Mar 12, 2019 | 167.24 | 167.68 | 165.25 | 165.60 | 2,628,603 | -1.05(-0.63%) |
Mar 11, 2019 | 162.44 | 166.69 | 162.26 | 166.64 | 2,964,239 | +5.00(+3.09%) |
Mar 08, 2019 | 159.62 | 161.87 | 159.32 | 161.65 | 2,143,057 | +0.83(+0.52%) |
Mar 07, 2019 | 162.99 | 162.99 | 159.72 | 160.82 | 4,150,401 | -2.37(-1.45%) |
Mar 06, 2019 | 164.74 | 164.78 | 163.15 | 163.18 | 2,268,483 | -0.84(-0.51%) |
Mar 05, 2019 | 165.42 | 166.76 | 164.02 | 164.02 | 3,409,930 | -2.43(-1.46%) |
Mar 04, 2019 | 168.16 | 168.96 | 165.55 | 166.45 | 2,473,026 | -0.51(-0.30%) |
Mar 01, 2019 | 168.02 | 168.78 | 166.48 | 166.96 | 2,180,341 | +0.08(+0.05%) |
Feb 28, 2019 | 168.21 | 168.21 | 166.53 | 166.88 | 2,636,856 | -1.32(-0.78%) |
Feb 27, 2019 | 168.65 | 168.73 | 167.50 | 168.19 | 1,914,615 | -0.28(-0.17%) |
Feb 26, 2019 | 169.44 | 170.25 | 168.47 | 168.48 | 2,077,063 | -0.97(-0.57%) |
Feb 25, 2019 | 169.35 | 170.06 | 169.25 | 169.44 | 2,713,632 | +0.99(+0.59%) |
Feb 22, 2019 | 167.18 | 168.70 | 166.68 | 168.45 | 1,906,555 | +1.27(+0.76%) |
Feb 21, 2019 | 167.50 | 168.26 | 166.76 | 167.18 | 2,159,471 | -0.61(-0.36%) |
Feb 20, 2019 | 168.11 | 168.15 | 166.82 | 167.79 | 2,335,372 | +0.10(+0.06%) |
Feb 19, 2019 | 167.29 | 168.29 | 166.88 | 167.70 | 1,906,984 | -0.36(-0.22%) |
Feb 15, 2019 | 166.13 | 168.15 | 165.76 | 168.06 | 2,485,941 | +3.16(+1.92%) |
Feb 14, 2019 | 166.23 | 166.66 | 164.19 | 164.90 | 2,771,017 | -2.70(-1.61%) |
Feb 13, 2019 | 165.49 | 168.13 | 165.09 | 167.59 | 3,713,249 | +2.52(+1.52%) |
Feb 12, 2019 | 162.12 | 165.25 | 161.57 | 165.07 | 3,278,538 | +4.52(+2.82%) |
Feb 11, 2019 | 160.57 | 160.78 | 159.54 | 160.55 | 1,893,904 | +0.87(+0.55%) |
Feb 08, 2019 | 159.20 | 159.70 | 158.15 | 159.68 | 1,816,748 | -0.02(-0.01%) |
Feb 07, 2019 | 160.64 | 161.74 | 158.91 | 159.70 | 2,439,397 | -2.18(-1.35%) |
Feb 06, 2019 | 160.80 | 162.28 | 160.02 | 161.88 | 2,092,807 | +1.16(+0.72%) |
Feb 05, 2019 | 160.40 | 160.73 | 159.61 | 160.72 | 2,429,680 | +0.73(+0.45%) |
Feb 04, 2019 | 159.03 | 160.03 | 156.83 | 159.99 | 2,461,637 | +0.84(+0.53%) |
Feb 01, 2019 | 161.01 | 161.24 | 158.46 | 159.15 | 2,802,332 | -0.91(-0.57%) |
Jan 31, 2019 | 158.87 | 160.53 | 158.02 | 160.06 | 4,176,922 | +0.82(+0.52%) |
Jan 30, 2019 | 158.40 | 159.91 | 155.53 | 159.24 | 2,713,119 | +1.85(+1.18%) |
Jan 29, 2019 | 155.84 | 159.74 | 155.19 | 157.39 | 5,385,518 | +3.00(+1.94%) |
Jan 28, 2019 | 154.34 | 154.59 | 152.69 | 154.39 | 3,950,180 | -2.16(-1.38%) |
Jan 25, 2019 | 155.60 | 157.56 | 155.40 | 156.55 | 2,903,569 | +2.70(+1.76%) |
Jan 24, 2019 | 153.64 | 154.36 | 153.04 | 153.85 | 1,980,683 | +0.18(+0.12%) |
Jan 23, 2019 | 153.93 | 155.03 | 152.05 | 153.66 | 2,068,440 | +0.02(+0.02%) |
Jan 22, 2019 | 155.21 | 155.42 | 152.18 | 153.64 | 3,390,682 | -2.88(-1.84%) |
Jan 18, 2019 | 155.30 | 156.95 | 153.72 | 156.52 | 3,437,030 | +3.32(+2.17%) |
Jan 17, 2019 | 150.68 | 154.15 | 150.16 | 153.20 | 2,436,188 | +1.78(+1.18%) |
Jan 16, 2019 | 150.64 | 152.18 | 150.57 | 151.42 | 3,127,824 | +0.43(+0.29%) |
Jan 15, 2019 | 150.91 | 152.38 | 150.12 | 150.99 | 3,410,358 | -2.58(-1.68%) |
Jan 14, 2019 | 152.34 | 154.09 | 151.67 | 153.57 | 2,395,667 | -0.03(-0.02%) |
Jan 11, 2019 | 153.30 | 153.98 | 152.52 | 153.60 | 2,953,373 | -1.11(-0.72%) |
Jan 10, 2019 | 152.53 | 154.88 | 151.35 | 154.71 | 2,426,815 | +1.04(+0.68%) |
Jan 09, 2019 | 154.43 | 154.98 | 152.94 | 153.67 | 2,707,494 | +0.50(+0.32%) |
Jan 08, 2019 | 154.23 | 155.12 | 151.50 | 153.18 | 3,035,547 | +0.64(+0.42%) |
Jan 07, 2019 | 152.92 | 153.67 | 150.76 | 152.54 | 2,690,184 | -0.35(-0.23%) |
Jan 04, 2019 | 149.24 | 153.41 | 148.66 | 152.89 | 3,747,872 | +6.04(+4.11%) |
Jan 03, 2019 | 150.46 | 150.46 | 146.15 | 146.85 | 4,202,357 | -5.75(-3.77%) |