Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 156.73 | 157.35 | 155.01 | 156.93 | 772,000 | +3.22(+2.09%) |
Mar 28, 2019 | 152.41 | 154.42 | 151.23 | 153.71 | 488,387 | +1.65(+1.09%) |
Mar 27, 2019 | 152.62 | 154.29 | 150.51 | 152.06 | 514,710 | -0.80(-0.52%) |
Mar 26, 2019 | 152.50 | 153.85 | 152.15 | 152.86 | 662,190 | +1.72(+1.14%) |
Mar 25, 2019 | 151.70 | 152.62 | 150.14 | 151.14 | 401,205 | -1.10(-0.72%) |
Mar 22, 2019 | 155.54 | 156.49 | 152.09 | 152.24 | 604,500 | -3.59(-2.30%) |
Mar 21, 2019 | 153.49 | 156.55 | 153.49 | 155.83 | 477,349 | +2.34(+1.52%) |
Mar 20, 2019 | 153.79 | 154.34 | 151.40 | 153.49 | 431,330 | -0.77(-0.50%) |
Mar 19, 2019 | 155.33 | 156.15 | 153.70 | 154.26 | 639,629 | -0.10(-0.06%) |
Mar 18, 2019 | 153.56 | 154.99 | 152.98 | 154.36 | 514,386 | +0.67(+0.44%) |
Mar 15, 2019 | 153.57 | 155.12 | 153.48 | 153.69 | 908,800 | +0.51(+0.33%) |
Mar 14, 2019 | 152.99 | 154.68 | 152.18 | 153.18 | 656,054 | +1.43(+0.94%) |
Mar 13, 2019 | 149.78 | 153.12 | 149.15 | 151.75 | 1,252,421 | +2.10(+1.40%) |
Mar 12, 2019 | 154.70 | 154.70 | 148.90 | 149.65 | 2,278,295 | -12.44(-7.67%) |
Mar 11, 2019 | 158.61 | 162.16 | 158.61 | 162.09 | 563,358 | +4.10(+2.60%) |
Mar 08, 2019 | 157.59 | 158.08 | 155.66 | 157.99 | 610,500 | -1.00(-0.63%) |
Mar 07, 2019 | 160.63 | 161.25 | 157.91 | 158.99 | 783,179 | -2.09(-1.30%) |
Mar 06, 2019 | 161.92 | 162.14 | 159.95 | 161.08 | 526,989 | -1.07(-0.66%) |
Mar 05, 2019 | 163.24 | 163.40 | 161.97 | 162.15 | 500,828 | -1.14(-0.70%) |
Mar 04, 2019 | 166.97 | 167.29 | 161.71 | 163.29 | 553,662 | -3.24(-1.95%) |
Mar 01, 2019 | 167.60 | 168.33 | 165.42 | 166.53 | 756,700 | -1.61(-0.96%) |
Feb 28, 2019 | 171.25 | 171.45 | 167.92 | 168.14 | 699,707 | -3.24(-1.89%) |
Feb 27, 2019 | 171.46 | 171.78 | 169.89 | 171.38 | 272,872 | -0.44(-0.26%) |
Feb 26, 2019 | 171.60 | 172.67 | 171.06 | 171.82 | 439,619 | +0.23(+0.13%) |
Feb 25, 2019 | 173.19 | 173.44 | 171.42 | 171.59 | 683,945 | -0.49(-0.28%) |
Feb 22, 2019 | 170.64 | 172.14 | 170.26 | 172.08 | 349,800 | +2.26(+1.33%) |
Feb 21, 2019 | 168.27 | 170.04 | 167.19 | 169.82 | 432,352 | +1.64(+0.98%) |
Feb 20, 2019 | 169.94 | 170.45 | 167.58 | 168.18 | 501,521 | -1.63(-0.96%) |
Feb 19, 2019 | 170.68 | 171.27 | 169.34 | 169.81 | 704,078 | -1.47(-0.86%) |
Feb 15, 2019 | 169.18 | 171.71 | 168.50 | 171.28 | 660,500 | +2.54(+1.51%) |
Feb 14, 2019 | 166.38 | 169.89 | 165.51 | 168.74 | 713,365 | +1.99(+1.19%) |
Feb 13, 2019 | 165.93 | 166.97 | 165.23 | 166.75 | 532,833 | +1.65(+1.00%) |
Feb 12, 2019 | 163.63 | 166.52 | 163.60 | 165.10 | 430,080 | +2.00(+1.23%) |
Feb 11, 2019 | 161.31 | 163.24 | 161.10 | 163.10 | 364,563 | +2.18(+1.35%) |
Feb 08, 2019 | 158.83 | 161.19 | 157.88 | 160.92 | 700,600 | +1.21(+0.76%) |
Feb 07, 2019 | 162.67 | 163.21 | 158.70 | 159.71 | 343,959 | -4.25(-2.59%) |
Feb 06, 2019 | 162.24 | 164.46 | 162.17 | 163.96 | 385,714 | +1.55(+0.95%) |
Feb 05, 2019 | 162.96 | 163.91 | 162.25 | 162.41 | 328,022 | -0.43(-0.26%) |
Feb 04, 2019 | 159.50 | 163.12 | 159.50 | 162.84 | 531,305 | +2.12(+1.32%) |
Feb 01, 2019 | 160.79 | 161.90 | 160.00 | 160.72 | 667,300 | -0.23(-0.14%) |
Jan 31, 2019 | 159.31 | 161.66 | 159.31 | 160.95 | 829,586 | +1.31(+0.82%) |
Jan 30, 2019 | 158.03 | 160.40 | 156.52 | 159.64 | 556,701 | +2.01(+1.28%) |
Jan 29, 2019 | 159.26 | 159.34 | 157.43 | 157.63 | 456,592 | -1.12(-0.71%) |
Jan 28, 2019 | 157.15 | 158.81 | 155.52 | 158.75 | 603,412 | +0.25(+0.16%) |
Jan 25, 2019 | 157.93 | 159.84 | 156.79 | 158.50 | 746,600 | +2.41(+1.54%) |
Jan 24, 2019 | 151.86 | 159.55 | 151.00 | 156.09 | 2,096,380 | -3.55(-2.22%) |
Jan 23, 2019 | 158.34 | 160.76 | 155.85 | 159.64 | 1,162,505 | +2.34(+1.49%) |
Jan 22, 2019 | 155.94 | 159.16 | 153.69 | 157.30 | 921,570 | -1.34(-0.84%) |
Jan 18, 2019 | 157.54 | 159.34 | 156.70 | 158.64 | 1,306,500 | +2.22(+1.42%) |
Jan 17, 2019 | 156.90 | 158.31 | 153.55 | 156.42 | 1,212,959 | -5.44(-3.36%) |
Jan 16, 2019 | 163.18 | 165.01 | 161.06 | 161.86 | 715,077 | -1.32(-0.81%) |
Jan 15, 2019 | 163.42 | 164.25 | 162.22 | 163.18 | 543,663 | +0.33(+0.20%) |
Jan 14, 2019 | 161.92 | 163.84 | 161.03 | 162.85 | 721,751 | -0.88(-0.54%) |
Jan 11, 2019 | 163.75 | 164.62 | 161.35 | 163.73 | 885,600 | -1.87(-1.13%) |
Jan 10, 2019 | 163.94 | 166.90 | 163.94 | 165.60 | 548,951 | -0.44(-0.26%) |
Jan 09, 2019 | 165.91 | 167.32 | 164.82 | 166.04 | 404,167 | +1.22(+0.74%) |
Jan 08, 2019 | 165.17 | 166.37 | 161.95 | 164.82 | 631,586 | +1.00(+0.61%) |
Jan 07, 2019 | 159.95 | 165.47 | 159.64 | 163.82 | 904,751 | +4.03(+2.52%) |
Jan 04, 2019 | 156.70 | 160.13 | 156.30 | 159.79 | 805,000 | +5.48(+3.55%) |
Jan 03, 2019 | 159.61 | 160.17 | 153.91 | 154.31 | 1,230,696 | -6.87(-4.26%) |