Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 172.61 | 174.26 | 171.90 | 174.02 | 3,417,208 | +1.88(+1.09%) |
Mar 28, 2019 | 171.32 | 172.19 | 170.61 | 172.14 | 2,780,397 | +0.74(+0.43%) |
Mar 27, 2019 | 172.25 | 173.12 | 170.10 | 171.40 | 2,548,526 | -0.85(-0.49%) |
Mar 26, 2019 | 173.66 | 173.68 | 171.28 | 172.25 | 2,206,031 | -0.56(-0.33%) |
Mar 25, 2019 | 171.41 | 173.36 | 170.90 | 172.81 | 2,443,219 | +1.80(+1.05%) |
Mar 22, 2019 | 171.53 | 173.78 | 170.62 | 171.01 | 2,321,622 | -0.94(-0.54%) |
Mar 21, 2019 | 168.81 | 171.98 | 168.49 | 171.95 | 1,994,553 | +2.80(+1.65%) |
Mar 20, 2019 | 168.03 | 169.69 | 166.83 | 169.15 | 1,741,373 | +1.44(+0.86%) |
Mar 19, 2019 | 167.28 | 167.98 | 166.47 | 167.71 | 2,092,888 | +0.90(+0.54%) |
Mar 18, 2019 | 167.00 | 167.33 | 165.58 | 166.81 | 1,762,191 | -0.07(-0.04%) |
Mar 15, 2019 | 166.02 | 166.90 | 165.69 | 166.88 | 2,878,078 | +0.88(+0.53%) |
Mar 14, 2019 | 164.85 | 166.06 | 164.05 | 165.99 | 1,340,565 | +0.65(+0.39%) |
Mar 13, 2019 | 163.99 | 165.62 | 163.99 | 165.34 | 1,712,857 | +1.31(+0.80%) |
Mar 12, 2019 | 163.84 | 164.94 | 163.45 | 164.03 | 1,832,531 | +0.52(+0.32%) |
Mar 11, 2019 | 161.00 | 163.64 | 160.77 | 163.51 | 1,796,767 | +3.14(+1.95%) |
Mar 08, 2019 | 159.84 | 161.37 | 159.34 | 160.38 | 1,444,814 | -0.12(-0.08%) |
Mar 07, 2019 | 160.73 | 161.58 | 159.67 | 160.50 | 1,558,029 | +0.09(+0.05%) |
Mar 06, 2019 | 159.90 | 160.97 | 159.73 | 160.41 | 1,388,359 | +0.52(+0.33%) |
Mar 05, 2019 | 158.45 | 160.64 | 158.45 | 159.89 | 2,117,781 | +1.21(+0.76%) |
Mar 04, 2019 | 158.07 | 158.74 | 156.17 | 158.68 | 1,900,195 | +1.56(+0.99%) |
Mar 01, 2019 | 155.60 | 157.36 | 153.90 | 157.12 | 2,319,131 | +1.56(+1.00%) |
Feb 28, 2019 | 152.35 | 157.80 | 152.24 | 155.56 | 3,258,728 | +2.61(+1.70%) |
Feb 27, 2019 | 153.92 | 156.10 | 151.63 | 152.95 | 1,848,270 | -0.72(-0.47%) |
Feb 26, 2019 | 154.40 | 154.82 | 153.15 | 153.68 | 2,090,435 | -0.19(-0.12%) |
Feb 25, 2019 | 156.52 | 156.77 | 153.72 | 153.86 | 2,172,094 | -2.12(-1.36%) |
Feb 22, 2019 | 156.44 | 156.70 | 154.71 | 155.98 | 1,486,259 | +0.11(+0.07%) |
Feb 21, 2019 | 155.71 | 156.09 | 154.17 | 155.87 | 1,593,911 | -0.16(-0.10%) |
Feb 20, 2019 | 156.60 | 156.60 | 155.01 | 156.03 | 1,825,450 | -0.80(-0.51%) |
Feb 19, 2019 | 157.16 | 157.47 | 156.06 | 156.84 | 2,221,349 | -0.19(-0.12%) |
Feb 15, 2019 | 156.55 | 157.32 | 155.40 | 157.03 | 3,107,613 | +1.79(+1.16%) |
Feb 14, 2019 | 153.31 | 155.49 | 152.84 | 155.24 | 2,075,093 | +1.84(+1.20%) |
Feb 13, 2019 | 152.27 | 153.52 | 151.97 | 153.39 | 1,354,276 | +0.98(+0.64%) |
Feb 12, 2019 | 152.84 | 153.44 | 151.95 | 152.41 | 1,666,478 | -0.35(-0.23%) |
Feb 11, 2019 | 152.65 | 153.36 | 152.02 | 152.77 | 1,371,377 | +0.50(+0.33%) |
Feb 08, 2019 | 151.81 | 152.77 | 151.05 | 152.27 | 1,465,989 | +0.37(+0.24%) |
Feb 07, 2019 | 150.42 | 152.25 | 149.97 | 151.90 | 1,261,057 | +1.54(+1.02%) |
Feb 06, 2019 | 151.29 | 152.21 | 150.21 | 150.36 | 1,611,294 | -1.91(-1.25%) |
Feb 05, 2019 | 150.86 | 152.36 | 149.75 | 152.27 | 1,892,368 | +1.32(+0.87%) |
Feb 04, 2019 | 150.30 | 150.96 | 149.14 | 150.96 | 3,218,177 | +0.45(+0.30%) |
Feb 01, 2019 | 152.91 | 152.91 | 149.72 | 150.50 | 3,902,323 | -2.13(-1.39%) |
Jan 31, 2019 | 149.94 | 153.61 | 149.46 | 152.63 | 4,581,793 | +2.09(+1.39%) |
Jan 30, 2019 | 149.36 | 151.45 | 149.25 | 150.54 | 2,445,444 | +0.91(+0.61%) |
Jan 29, 2019 | 148.08 | 149.70 | 147.96 | 149.63 | 2,094,558 | +1.23(+0.83%) |
Jan 28, 2019 | 147.42 | 148.40 | 146.30 | 148.40 | 1,336,475 | +0.56(+0.38%) |
Jan 25, 2019 | 147.03 | 148.47 | 146.41 | 147.84 | 1,678,199 | +1.55(+1.06%) |
Jan 24, 2019 | 145.54 | 146.45 | 144.92 | 146.28 | 1,444,813 | -0.12(-0.08%) |
Jan 23, 2019 | 145.28 | 146.42 | 145.13 | 146.41 | 1,925,269 | +0.98(+0.67%) |
Jan 22, 2019 | 145.29 | 146.07 | 144.09 | 145.43 | 1,703,015 | +0.01(+0.01%) |
Jan 18, 2019 | 145.93 | 145.93 | 144.28 | 145.42 | 1,996,287 | +0.26(+0.18%) |
Jan 17, 2019 | 144.63 | 145.65 | 144.00 | 145.16 | 1,497,871 | +0.53(+0.37%) |
Jan 16, 2019 | 144.34 | 145.10 | 143.79 | 144.63 | 1,699,446 | +0.64(+0.45%) |
Jan 15, 2019 | 142.38 | 144.23 | 141.85 | 143.99 | 1,808,494 | +1.46(+1.02%) |
Jan 14, 2019 | 142.21 | 143.55 | 142.04 | 142.53 | 1,618,144 | +0.00(+0.00%) |
Jan 11, 2019 | 142.22 | 143.29 | 141.21 | 142.53 | 2,127,418 | -0.41(-0.28%) |
Jan 10, 2019 | 140.83 | 143.05 | 140.08 | 142.94 | 2,247,741 | +1.93(+1.37%) |
Jan 09, 2019 | 142.95 | 142.98 | 139.84 | 141.01 | 2,035,207 | -1.25(-0.88%) |
Jan 08, 2019 | 141.10 | 142.29 | 140.04 | 142.26 | 2,833,989 | +1.59(+1.13%) |
Jan 07, 2019 | 139.95 | 141.84 | 139.55 | 140.67 | 1,934,167 | +0.87(+0.62%) |
Jan 04, 2019 | 139.62 | 141.36 | 139.25 | 139.80 | 2,864,829 | +0.56(+0.40%) |
Jan 03, 2019 | 138.30 | 141.33 | 138.14 | 139.25 | 2,794,000 | +0.83(+0.60%) |