Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 184.14 | 184.99 | 181.19 | 182.02 | 421,600 | -0.53(-0.29%) |
Mar 28, 2019 | 182.60 | 183.49 | 180.89 | 182.55 | 84,627 | +1.11(+0.61%) |
Mar 27, 2019 | 183.59 | 184.15 | 180.02 | 181.44 | 139,192 | -1.89(-1.03%) |
Mar 26, 2019 | 181.45 | 184.64 | 181.45 | 183.33 | 156,190 | +1.19(+0.65%) |
Mar 25, 2019 | 180.02 | 182.64 | 179.00 | 182.14 | 165,916 | +1.87(+1.04%) |
Mar 22, 2019 | 184.94 | 185.04 | 180.16 | 180.27 | 120,200 | -5.49(-2.96%) |
Mar 21, 2019 | 180.72 | 187.07 | 180.72 | 185.76 | 175,257 | +3.98(+2.19%) |
Mar 20, 2019 | 183.19 | 184.70 | 181.37 | 181.78 | 205,669 | -1.66(-0.90%) |
Mar 19, 2019 | 185.61 | 185.80 | 182.94 | 183.44 | 117,864 | -1.21(-0.66%) |
Mar 18, 2019 | 183.72 | 185.95 | 183.54 | 184.65 | 107,044 | +1.09(+0.59%) |
Mar 15, 2019 | 185.45 | 186.36 | 183.12 | 183.56 | 503,100 | -1.94(-1.05%) |
Mar 14, 2019 | 183.55 | 185.69 | 183.19 | 185.50 | 203,858 | +1.98(+1.08%) |
Mar 13, 2019 | 185.71 | 185.71 | 182.16 | 183.52 | 213,242 | +2.91(+1.61%) |
Mar 12, 2019 | 182.25 | 183.16 | 180.25 | 180.61 | 115,465 | -1.53(-0.84%) |
Mar 11, 2019 | 180.37 | 182.28 | 177.96 | 182.14 | 212,194 | +2.78(+1.55%) |
Mar 08, 2019 | 178.54 | 179.61 | 176.31 | 179.36 | 88,400 | +0.02(+0.01%) |
Mar 07, 2019 | 179.20 | 179.69 | 177.26 | 179.34 | 94,252 | +0.08(+0.04%) |
Mar 06, 2019 | 181.70 | 181.70 | 179.22 | 179.26 | 133,677 | -2.32(-1.28%) |
Mar 05, 2019 | 183.18 | 183.82 | 180.97 | 181.58 | 99,415 | -1.25(-0.68%) |
Mar 04, 2019 | 184.46 | 186.03 | 180.73 | 182.83 | 167,279 | -1.48(-0.80%) |
Mar 01, 2019 | 183.75 | 184.49 | 181.16 | 184.31 | 89,700 | +2.05(+1.12%) |
Feb 28, 2019 | 181.10 | 183.10 | 180.16 | 182.26 | 121,088 | +1.28(+0.71%) |
Feb 27, 2019 | 179.12 | 181.28 | 178.15 | 180.98 | 87,047 | +1.37(+0.76%) |
Feb 26, 2019 | 182.76 | 182.76 | 179.56 | 179.61 | 156,117 | -2.97(-1.63%) |
Feb 25, 2019 | 184.94 | 185.05 | 182.50 | 182.58 | 174,984 | -1.30(-0.71%) |
Feb 22, 2019 | 182.93 | 184.07 | 181.75 | 183.88 | 107,000 | +1.88(+1.03%) |
Feb 21, 2019 | 182.83 | 182.93 | 180.78 | 182.00 | 142,209 | -0.69(-0.38%) |
Feb 20, 2019 | 180.03 | 183.03 | 179.20 | 182.69 | 184,810 | +2.56(+1.42%) |
Feb 19, 2019 | 179.24 | 181.61 | 179.24 | 180.13 | 149,828 | +0.07(+0.04%) |
Feb 15, 2019 | 179.27 | 181.81 | 178.82 | 180.06 | 191,500 | +1.85(+1.04%) |
Feb 14, 2019 | 176.68 | 179.72 | 176.29 | 178.21 | 190,798 | +1.29(+0.73%) |
Feb 13, 2019 | 174.79 | 177.37 | 174.00 | 176.92 | 179,548 | +2.88(+1.65%) |
Feb 12, 2019 | 175.03 | 175.85 | 173.28 | 174.04 | 174,144 | -0.01(-0.01%) |
Feb 11, 2019 | 176.06 | 177.09 | 173.62 | 174.05 | 149,928 | -1.48(-0.84%) |
Feb 08, 2019 | 174.69 | 175.64 | 173.18 | 175.53 | 193,000 | -0.09(-0.05%) |
Feb 07, 2019 | 175.01 | 176.27 | 173.57 | 175.62 | 130,043 | +0.11(+0.06%) |
Feb 06, 2019 | 175.30 | 175.72 | 172.85 | 175.51 | 183,002 | +0.19(+0.11%) |
Feb 05, 2019 | 173.00 | 176.27 | 172.14 | 175.32 | 319,620 | +2.90(+1.68%) |
Feb 04, 2019 | 168.51 | 172.45 | 168.51 | 172.42 | 165,582 | +3.98(+2.36%) |
Feb 01, 2019 | 167.88 | 171.20 | 167.14 | 168.44 | 281,700 | +1.26(+0.75%) |
Jan 31, 2019 | 167.63 | 169.18 | 161.26 | 167.18 | 457,535 | +8.34(+5.25%) |
Jan 30, 2019 | 158.74 | 159.85 | 156.08 | 158.84 | 239,620 | +1.14(+0.72%) |
Jan 29, 2019 | 156.48 | 158.09 | 155.44 | 157.70 | 126,656 | +1.56(+1.00%) |
Jan 28, 2019 | 156.14 | 157.78 | 155.60 | 156.14 | 138,781 | -1.32(-0.84%) |
Jan 25, 2019 | 157.08 | 158.38 | 156.19 | 157.46 | 177,300 | +1.42(+0.91%) |
Jan 24, 2019 | 155.00 | 157.88 | 154.33 | 156.04 | 185,402 | +1.22(+0.79%) |
Jan 23, 2019 | 155.11 | 156.96 | 154.06 | 154.82 | 261,912 | +0.64(+0.42%) |
Jan 22, 2019 | 154.15 | 155.63 | 153.20 | 154.18 | 290,465 | -0.75(-0.48%) |
Jan 18, 2019 | 154.32 | 155.50 | 154.14 | 154.93 | 268,300 | +1.37(+0.89%) |
Jan 17, 2019 | 149.93 | 153.94 | 149.93 | 153.56 | 227,397 | +3.31(+2.20%) |
Jan 16, 2019 | 149.45 | 150.34 | 148.15 | 150.25 | 130,771 | +1.05(+0.70%) |
Jan 15, 2019 | 147.78 | 149.74 | 147.40 | 149.20 | 122,094 | +1.42(+0.96%) |
Jan 14, 2019 | 148.74 | 148.78 | 147.09 | 147.78 | 124,096 | -1.84(-1.23%) |
Jan 11, 2019 | 148.14 | 150.07 | 146.66 | 149.62 | 170,100 | +1.07(+0.72%) |
Jan 10, 2019 | 147.55 | 148.97 | 146.85 | 148.55 | 128,813 | +0.06(+0.04%) |
Jan 09, 2019 | 148.29 | 148.76 | 146.25 | 148.49 | 155,719 | +1.33(+0.90%) |
Jan 08, 2019 | 143.92 | 148.26 | 143.53 | 147.16 | 236,359 | +4.08(+2.85%) |
Jan 07, 2019 | 144.16 | 145.15 | 142.69 | 143.08 | 224,344 | -1.52(-1.05%) |
Jan 04, 2019 | 142.80 | 145.84 | 142.80 | 144.60 | 121,300 | +3.79(+2.69%) |
Jan 03, 2019 | 140.85 | 143.39 | 139.21 | 140.81 | 217,382 | -1.12(-0.79%) |