Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 181.19 | 182.61 | 181.19 | 182.48 | 88,246 | +2.18(+1.21%) |
Mar 28, 2019 | 180.10 | 180.65 | 179.38 | 180.30 | 49,437 | +0.60(+0.34%) |
Mar 27, 2019 | 181.26 | 181.48 | 178.58 | 179.70 | 58,538 | -1.67(-0.92%) |
Mar 26, 2019 | 181.31 | 182.38 | 180.60 | 181.37 | 47,453 | +1.30(+0.72%) |
Mar 25, 2019 | 180.19 | 180.54 | 178.74 | 180.07 | 193,373 | -0.17(-0.09%) |
Mar 22, 2019 | 182.90 | 183.43 | 180.22 | 180.24 | 137,414 | -3.64(-1.98%) |
Mar 21, 2019 | 181.72 | 184.10 | 181.52 | 183.88 | 91,372 | +0.93(+0.51%) |
Mar 20, 2019 | 183.90 | 184.28 | 182.30 | 182.95 | 48,742 | -1.32(-0.72%) |
Mar 19, 2019 | 183.39 | 184.79 | 183.22 | 184.27 | 68,163 | +1.41(+0.77%) |
Mar 18, 2019 | 183.24 | 183.32 | 182.22 | 182.87 | 501,055 | -0.24(-0.13%) |
Mar 15, 2019 | 182.60 | 183.39 | 182.10 | 183.11 | 39,503 | +0.99(+0.54%) |
Mar 14, 2019 | 182.49 | 182.58 | 181.64 | 182.12 | 31,869 | -0.34(-0.19%) |
Mar 13, 2019 | 181.00 | 182.88 | 180.89 | 182.46 | 74,697 | +1.99(+1.10%) |
Mar 12, 2019 | 179.58 | 180.85 | 179.51 | 180.47 | 60,302 | +1.30(+0.72%) |
Mar 11, 2019 | 177.44 | 179.30 | 177.25 | 179.18 | 56,297 | +2.21(+1.25%) |
Mar 08, 2019 | 176.10 | 177.07 | 175.53 | 176.97 | 58,030 | -0.38(-0.21%) |
Mar 07, 2019 | 178.44 | 178.49 | 176.85 | 177.34 | 163,619 | -1.40(-0.78%) |
Mar 06, 2019 | 181.68 | 181.68 | 178.33 | 178.74 | 145,308 | -2.86(-1.57%) |
Mar 05, 2019 | 181.63 | 182.35 | 180.90 | 181.60 | 88,994 | -0.13(-0.07%) |
Mar 04, 2019 | 184.91 | 185.02 | 180.46 | 181.73 | 116,090 | -2.63(-1.43%) |
Mar 01, 2019 | 182.75 | 184.53 | 182.69 | 184.36 | 54,090 | +2.87(+1.58%) |
Feb 28, 2019 | 181.82 | 182.70 | 181.45 | 181.49 | 43,588 | -0.66(-0.36%) |
Feb 27, 2019 | 182.27 | 182.79 | 181.49 | 182.15 | 66,259 | -0.64(-0.35%) |
Feb 26, 2019 | 183.14 | 183.44 | 182.64 | 182.79 | 43,884 | -0.64(-0.35%) |
Feb 25, 2019 | 183.88 | 184.38 | 183.37 | 183.43 | 55,352 | +0.47(+0.26%) |
Feb 22, 2019 | 181.61 | 183.03 | 181.61 | 182.96 | 46,849 | +1.78(+0.98%) |
Feb 21, 2019 | 182.36 | 182.36 | 180.46 | 181.18 | 55,277 | -1.65(-0.90%) |
Feb 20, 2019 | 182.99 | 182.99 | 182.04 | 182.84 | 39,837 | -0.30(-0.16%) |
Feb 19, 2019 | 183.32 | 183.96 | 183.10 | 183.14 | 55,397 | -0.49(-0.27%) |
Feb 15, 2019 | 181.99 | 183.68 | 181.99 | 183.63 | 37,479 | +2.68(+1.48%) |
Feb 14, 2019 | 180.01 | 181.61 | 179.89 | 180.95 | 47,604 | +0.38(+0.21%) |
Feb 13, 2019 | 180.32 | 181.06 | 179.70 | 180.57 | 757,296 | +0.57(+0.32%) |
Feb 12, 2019 | 178.26 | 180.16 | 177.69 | 180.00 | 688,548 | +2.34(+1.32%) |
Feb 11, 2019 | 178.25 | 178.30 | 177.28 | 177.66 | 49,741 | -0.04(-0.02%) |
Feb 08, 2019 | 176.73 | 177.73 | 176.53 | 177.70 | 30,878 | +0.18(+0.10%) |
Feb 07, 2019 | 178.46 | 178.53 | 176.54 | 177.52 | 51,939 | -1.94(-1.08%) |
Feb 06, 2019 | 178.58 | 179.66 | 178.20 | 179.47 | 323,310 | +0.55(+0.31%) |
Feb 05, 2019 | 179.56 | 180.46 | 178.91 | 178.91 | 50,565 | -0.15(-0.08%) |
Feb 04, 2019 | 179.49 | 179.49 | 177.62 | 179.06 | 67,543 | -0.53(-0.29%) |
Feb 01, 2019 | 179.41 | 179.92 | 178.39 | 179.59 | 92,209 | +0.19(+0.10%) |
Jan 31, 2019 | 177.19 | 179.76 | 176.98 | 179.40 | 80,442 | +2.29(+1.29%) |
Jan 30, 2019 | 175.35 | 177.49 | 174.94 | 177.11 | 235,099 | +2.52(+1.44%) |
Jan 29, 2019 | 173.76 | 174.71 | 173.46 | 174.59 | 37,558 | +0.75(+0.43%) |
Jan 28, 2019 | 174.65 | 174.76 | 173.13 | 173.84 | 33,924 | -2.07(-1.17%) |
Jan 25, 2019 | 176.10 | 176.40 | 175.42 | 175.91 | 70,381 | +0.40(+0.23%) |
Jan 24, 2019 | 176.58 | 176.58 | 174.71 | 175.50 | 122,564 | -1.30(-0.73%) |
Jan 23, 2019 | 177.06 | 177.76 | 175.03 | 176.80 | 171,270 | -0.02(-0.01%) |
Jan 22, 2019 | 177.01 | 177.09 | 175.59 | 176.82 | 85,465 | -1.28(-0.72%) |
Jan 18, 2019 | 177.48 | 178.09 | 176.06 | 178.09 | 87,417 | +1.96(+1.11%) |
Jan 17, 2019 | 174.04 | 176.79 | 174.04 | 176.13 | 100,169 | +1.71(+0.98%) |
Jan 16, 2019 | 174.92 | 175.79 | 174.40 | 174.42 | 108,437 | -0.40(-0.23%) |
Jan 15, 2019 | 171.95 | 174.82 | 171.95 | 174.82 | 731,604 | +3.21(+1.87%) |
Jan 14, 2019 | 172.49 | 172.49 | 171.60 | 171.60 | 39,248 | -2.00(-1.15%) |
Jan 11, 2019 | 172.37 | 173.60 | 172.06 | 173.60 | 49,724 | +0.53(+0.31%) |
Jan 10, 2019 | 171.84 | 173.17 | 171.00 | 173.07 | 82,600 | +0.49(+0.28%) |
Jan 09, 2019 | 172.51 | 173.46 | 172.09 | 172.58 | 286,402 | +0.64(+0.37%) |
Jan 08, 2019 | 171.66 | 172.14 | 169.63 | 171.94 | 263,190 | +1.73(+1.02%) |
Jan 07, 2019 | 169.13 | 171.71 | 169.13 | 170.22 | 85,464 | +1.32(+0.78%) |
Jan 04, 2019 | 166.03 | 169.90 | 166.03 | 168.89 | 105,518 | +5.14(+3.14%) |
Jan 03, 2019 | 167.54 | 167.54 | 163.56 | 163.75 | 123,028 | -3.73(-2.23%) |