Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 165.93 | 167.81 | 165.28 | 167.09 | 1,695,974 | +3.11(+1.90%) |
Mar 28, 2019 | 165.93 | 167.07 | 162.51 | 163.98 | 1,784,374 | -1.83(-1.10%) |
Mar 27, 2019 | 168.17 | 168.76 | 165.30 | 165.81 | 1,488,438 | -2.25(-1.34%) |
Mar 26, 2019 | 167.77 | 170.53 | 167.08 | 168.06 | 1,767,639 | +0.90(+0.54%) |
Mar 25, 2019 | 167.10 | 168.76 | 165.14 | 167.16 | 1,348,685 | -0.34(-0.20%) |
Mar 22, 2019 | 170.17 | 172.15 | 167.06 | 167.50 | 2,362,043 | -4.06(-2.37%) |
Mar 21, 2019 | 164.08 | 174.16 | 164.08 | 171.56 | 3,324,467 | +7.52(+4.59%) |
Mar 20, 2019 | 167.24 | 168.65 | 162.97 | 164.03 | 2,214,080 | -3.37(-2.01%) |
Mar 19, 2019 | 168.27 | 170.18 | 167.07 | 167.40 | 2,237,362 | +0.23(+0.14%) |
Mar 18, 2019 | 168.67 | 170.11 | 165.60 | 167.17 | 2,192,174 | -2.03(-1.20%) |
Mar 15, 2019 | 168.23 | 174.37 | 167.31 | 169.20 | 6,599,734 | +5.44(+3.32%) |
Mar 14, 2019 | 158.63 | 165.53 | 158.63 | 163.76 | 3,905,925 | +5.68(+3.59%) |
Mar 13, 2019 | 160.59 | 160.59 | 157.72 | 158.09 | 2,324,310 | -1.53(-0.96%) |
Mar 12, 2019 | 160.36 | 160.69 | 158.54 | 159.62 | 1,762,724 | +0.05(+0.03%) |
Mar 11, 2019 | 157.36 | 160.56 | 157.26 | 159.57 | 2,187,665 | +2.95(+1.88%) |
Mar 08, 2019 | 152.79 | 157.16 | 151.77 | 156.62 | 2,095,314 | +1.55(+1.00%) |
Mar 07, 2019 | 156.32 | 156.35 | 152.97 | 155.07 | 2,637,453 | -1.88(-1.20%) |
Mar 06, 2019 | 160.95 | 161.35 | 156.02 | 156.96 | 3,247,240 | -4.04(-2.51%) |
Mar 05, 2019 | 164.16 | 164.45 | 159.79 | 160.99 | 2,772,140 | -3.92(-2.38%) |
Mar 04, 2019 | 164.53 | 167.25 | 163.79 | 164.91 | 2,455,737 | +0.95(+0.58%) |
Mar 01, 2019 | 164.82 | 166.11 | 163.17 | 163.97 | 1,631,581 | +0.61(+0.37%) |
Feb 28, 2019 | 163.42 | 164.24 | 162.25 | 163.36 | 1,789,117 | -1.03(-0.63%) |
Feb 27, 2019 | 164.79 | 165.32 | 161.72 | 164.39 | 1,895,630 | -1.26(-0.76%) |
Feb 26, 2019 | 165.95 | 167.28 | 165.31 | 165.65 | 1,622,915 | -0.97(-0.58%) |
Feb 25, 2019 | 169.12 | 169.19 | 166.45 | 166.61 | 1,981,068 | +0.35(+0.21%) |
Feb 22, 2019 | 163.68 | 166.90 | 162.44 | 166.26 | 2,921,561 | +0.37(+0.22%) |
Feb 21, 2019 | 169.02 | 169.62 | 165.66 | 165.89 | 2,063,307 | -3.14(-1.86%) |
Feb 20, 2019 | 168.07 | 169.95 | 167.50 | 169.03 | 2,277,459 | +1.76(+1.05%) |
Feb 19, 2019 | 167.86 | 169.77 | 167.19 | 167.27 | 1,672,561 | -0.72(-0.43%) |
Feb 15, 2019 | 168.86 | 169.91 | 166.37 | 168.00 | 2,494,155 | -0.22(-0.13%) |
Feb 14, 2019 | 167.04 | 171.84 | 167.04 | 168.22 | 2,082,861 | +0.30(+0.18%) |
Feb 13, 2019 | 167.06 | 169.73 | 166.32 | 167.92 | 2,182,524 | +1.63(+0.98%) |
Feb 12, 2019 | 165.13 | 167.11 | 164.48 | 166.29 | 2,115,209 | +3.09(+1.89%) |
Feb 11, 2019 | 162.93 | 164.20 | 162.20 | 163.20 | 1,813,973 | +0.58(+0.35%) |
Feb 08, 2019 | 160.19 | 162.94 | 159.24 | 162.62 | 1,836,930 | -0.39(-0.24%) |
Feb 07, 2019 | 162.35 | 163.92 | 160.73 | 163.01 | 2,334,364 | -1.28(-0.78%) |
Feb 06, 2019 | 161.72 | 167.47 | 161.42 | 164.29 | 3,642,770 | +3.16(+1.96%) |
Feb 05, 2019 | 160.10 | 161.83 | 159.28 | 161.13 | 2,533,505 | +0.49(+0.31%) |
Feb 04, 2019 | 159.98 | 161.37 | 158.52 | 160.64 | 1,871,886 | +0.36(+0.23%) |
Feb 01, 2019 | 157.89 | 160.95 | 157.17 | 160.28 | 3,116,993 | +2.96(+1.88%) |
Jan 31, 2019 | 157.34 | 160.40 | 155.72 | 157.32 | 3,284,750 | -1.25(-0.79%) |
Jan 30, 2019 | 155.32 | 160.05 | 154.60 | 158.57 | 4,180,883 | +5.51(+3.60%) |
Jan 29, 2019 | 157.09 | 157.68 | 152.06 | 153.06 | 3,685,212 | -0.99(-0.64%) |
Jan 28, 2019 | 148.43 | 154.92 | 147.49 | 154.05 | 4,865,254 | +0.53(+0.34%) |
Jan 25, 2019 | 151.24 | 154.75 | 148.20 | 153.52 | 7,717,781 | +3.98(+2.66%) |
Jan 24, 2019 | 139.38 | 150.45 | 139.17 | 149.54 | 14,454,930 | +20.29(+15.70%) |
Jan 23, 2019 | 130.50 | 131.98 | 127.63 | 129.25 | 3,735,252 | -0.52(-0.40%) |
Jan 22, 2019 | 135.77 | 135.93 | 128.42 | 129.77 | 4,014,502 | -7.11(-5.19%) |
Jan 18, 2019 | 132.93 | 139.04 | 132.75 | 136.88 | 4,074,857 | +5.37(+4.08%) |
Jan 17, 2019 | 127.99 | 131.69 | 126.77 | 131.51 | 1,988,235 | +2.79(+2.17%) |
Jan 16, 2019 | 130.01 | 131.50 | 128.62 | 128.72 | 2,063,566 | -1.16(-0.89%) |
Jan 15, 2019 | 131.10 | 132.07 | 128.84 | 129.88 | 1,567,200 | -0.40(-0.31%) |
Jan 14, 2019 | 131.96 | 132.03 | 128.61 | 130.28 | 3,490,974 | -3.41(-2.55%) |
Jan 11, 2019 | 133.54 | 136.44 | 132.57 | 133.69 | 2,459,121 | -0.43(-0.32%) |
Jan 10, 2019 | 132.74 | 135.04 | 131.17 | 134.12 | 2,121,749 | +0.53(+0.40%) |
Jan 09, 2019 | 128.68 | 134.21 | 128.28 | 133.59 | 3,553,406 | +6.56(+5.16%) |
Jan 08, 2019 | 130.09 | 130.31 | 123.72 | 127.03 | 2,960,357 | -2.19(-1.69%) |
Jan 07, 2019 | 128.46 | 130.87 | 127.45 | 129.22 | 1,497,323 | +1.14(+0.89%) |
Jan 04, 2019 | 124.39 | 128.24 | 123.71 | 128.08 | 2,292,794 | +5.97(+4.88%) |
Jan 03, 2019 | 125.42 | 126.49 | 121.85 | 122.11 | 2,274,030 | -6.19(-4.82%) |