Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 168.42 | 170.27 | 168.29 | 170.09 | 1,741,417 | +1.74(+1.03%) |
Mar 28, 2019 | 167.07 | 168.39 | 166.26 | 168.35 | 1,204,555 | +2.23(+1.34%) |
Mar 27, 2019 | 165.90 | 166.58 | 164.87 | 166.12 | 1,319,863 | +0.43(+0.26%) |
Mar 26, 2019 | 165.57 | 165.74 | 164.65 | 165.69 | 1,071,493 | +1.10(+0.67%) |
Mar 25, 2019 | 164.97 | 165.55 | 164.42 | 164.59 | 1,331,252 | -0.34(-0.20%) |
Mar 22, 2019 | 164.69 | 166.06 | 164.64 | 164.93 | 1,777,408 | -0.79(-0.48%) |
Mar 21, 2019 | 163.08 | 165.97 | 163.08 | 165.72 | 781,472 | +2.25(+1.38%) |
Mar 20, 2019 | 163.75 | 164.20 | 162.61 | 163.47 | 1,067,292 | -0.22(-0.14%) |
Mar 19, 2019 | 165.05 | 165.33 | 162.91 | 163.69 | 961,011 | -0.42(-0.25%) |
Mar 18, 2019 | 163.79 | 164.41 | 162.72 | 164.10 | 984,333 | +0.46(+0.28%) |
Mar 15, 2019 | 163.94 | 165.36 | 163.09 | 163.64 | 1,760,012 | -0.32(-0.19%) |
Mar 14, 2019 | 163.33 | 164.35 | 162.59 | 163.96 | 1,143,451 | +0.10(+0.06%) |
Mar 13, 2019 | 163.41 | 164.89 | 163.41 | 163.87 | 952,765 | +0.93(+0.57%) |
Mar 12, 2019 | 163.26 | 164.18 | 162.83 | 162.94 | 926,374 | +0.09(+0.05%) |
Mar 11, 2019 | 161.31 | 162.95 | 160.45 | 162.85 | 998,772 | +2.29(+1.43%) |
Mar 08, 2019 | 158.63 | 160.71 | 157.98 | 160.55 | 1,043,627 | +1.51(+0.95%) |
Mar 07, 2019 | 159.75 | 159.96 | 157.85 | 159.04 | 1,197,157 | -0.58(-0.36%) |
Mar 06, 2019 | 159.95 | 160.24 | 158.72 | 159.62 | 906,329 | +0.97(+0.61%) |
Mar 05, 2019 | 159.24 | 160.24 | 158.62 | 158.65 | 900,005 | -1.32(-0.82%) |
Mar 04, 2019 | 160.35 | 160.35 | 157.58 | 159.97 | 1,150,830 | +0.53(+0.33%) |
Mar 01, 2019 | 161.53 | 162.46 | 158.62 | 159.44 | 1,539,403 | -0.96(-0.60%) |
Feb 28, 2019 | 160.50 | 160.99 | 159.51 | 160.40 | 1,452,581 | -0.37(-0.23%) |
Feb 27, 2019 | 160.40 | 161.18 | 159.73 | 160.77 | 761,076 | +0.13(+0.08%) |
Feb 26, 2019 | 160.34 | 161.25 | 159.92 | 160.63 | 921,009 | +0.25(+0.15%) |
Feb 25, 2019 | 159.78 | 161.34 | 159.27 | 160.39 | 1,289,397 | +0.93(+0.58%) |
Feb 22, 2019 | 159.19 | 159.99 | 158.68 | 159.46 | 1,583,005 | +1.28(+0.81%) |
Feb 21, 2019 | 157.16 | 158.31 | 157.16 | 158.17 | 1,403,379 | +0.91(+0.58%) |
Feb 20, 2019 | 155.19 | 158.09 | 154.59 | 157.26 | 2,020,957 | +2.24(+1.44%) |
Feb 19, 2019 | 153.40 | 155.76 | 153.15 | 155.02 | 1,213,872 | +0.91(+0.59%) |
Feb 15, 2019 | 153.56 | 154.34 | 153.14 | 154.11 | 1,498,625 | +2.18(+1.43%) |
Feb 14, 2019 | 151.31 | 152.37 | 150.40 | 151.93 | 993,459 | -0.31(-0.20%) |
Feb 13, 2019 | 152.27 | 153.51 | 151.77 | 152.24 | 1,237,111 | +0.58(+0.38%) |
Feb 12, 2019 | 149.84 | 151.80 | 149.28 | 151.67 | 1,651,826 | +3.35(+2.26%) |
Feb 11, 2019 | 147.17 | 148.45 | 146.82 | 148.32 | 1,358,180 | +1.45(+0.99%) |
Feb 08, 2019 | 146.21 | 146.87 | 144.77 | 146.87 | 966,250 | -0.28(-0.19%) |
Feb 07, 2019 | 150.14 | 150.36 | 146.06 | 147.15 | 1,307,391 | -3.27(-2.17%) |
Feb 06, 2019 | 148.74 | 150.44 | 147.84 | 150.42 | 1,731,380 | +1.76(+1.19%) |
Feb 05, 2019 | 148.31 | 148.87 | 147.56 | 148.66 | 1,287,334 | +0.92(+0.62%) |
Feb 04, 2019 | 146.74 | 147.74 | 146.04 | 147.74 | 849,651 | +0.88(+0.60%) |
Feb 01, 2019 | 146.07 | 147.72 | 145.02 | 146.86 | 1,244,807 | +1.33(+0.91%) |
Jan 31, 2019 | 143.21 | 146.53 | 142.58 | 145.53 | 1,474,834 | +0.36(+0.25%) |
Jan 30, 2019 | 144.95 | 146.07 | 143.39 | 145.17 | 1,172,328 | +0.66(+0.45%) |
Jan 29, 2019 | 142.02 | 144.67 | 142.02 | 144.51 | 1,530,044 | +2.97(+2.10%) |
Jan 28, 2019 | 142.24 | 142.61 | 140.52 | 141.55 | 1,541,262 | -0.90(-0.63%) |
Jan 25, 2019 | 141.64 | 143.33 | 139.87 | 142.45 | 2,326,840 | +3.90(+2.82%) |
Jan 24, 2019 | 137.63 | 138.82 | 137.02 | 138.55 | 1,138,346 | +0.31(+0.22%) |
Jan 23, 2019 | 139.63 | 140.23 | 137.25 | 138.24 | 1,534,833 | -1.38(-0.99%) |
Jan 22, 2019 | 139.76 | 140.31 | 138.82 | 139.62 | 1,110,248 | -0.81(-0.57%) |
Jan 18, 2019 | 139.00 | 141.07 | 138.33 | 140.42 | 1,634,854 | +2.34(+1.69%) |
Jan 17, 2019 | 136.50 | 138.10 | 136.42 | 138.09 | 2,144,970 | +1.20(+0.88%) |
Jan 16, 2019 | 137.28 | 137.91 | 136.33 | 136.88 | 1,303,981 | -0.41(-0.30%) |
Jan 15, 2019 | 136.66 | 137.57 | 136.00 | 137.29 | 955,260 | -0.04(-0.03%) |
Jan 14, 2019 | 137.89 | 138.38 | 136.47 | 137.32 | 1,183,743 | -1.48(-1.07%) |
Jan 11, 2019 | 138.82 | 139.44 | 137.71 | 138.80 | 1,182,905 | -0.36(-0.26%) |
Jan 10, 2019 | 138.59 | 139.30 | 137.52 | 139.17 | 1,696,998 | +0.36(+0.26%) |
Jan 09, 2019 | 139.34 | 140.09 | 137.19 | 138.80 | 2,589,440 | -1.15(-0.82%) |
Jan 08, 2019 | 140.18 | 142.21 | 138.60 | 139.95 | 2,372,423 | -1.63(-1.15%) |
Jan 07, 2019 | 143.03 | 144.67 | 141.48 | 141.58 | 1,522,929 | -1.49(-1.04%) |
Jan 04, 2019 | 139.94 | 143.34 | 139.33 | 143.07 | 1,222,328 | +5.58(+4.06%) |
Jan 03, 2019 | 140.88 | 140.93 | 136.59 | 137.49 | 1,259,237 | -3.79(-2.68%) |