Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 160.16 | 163.39 | 159.96 | 162.34 | 2,369,300 | +2.62(+1.64%) |
Mar 28, 2019 | 157.64 | 159.74 | 157.31 | 159.72 | 1,264,575 | +2.20(+1.40%) |
Mar 27, 2019 | 157.62 | 159.16 | 156.89 | 157.52 | 1,314,808 | -1.47(-0.93%) |
Mar 26, 2019 | 156.06 | 159.14 | 155.81 | 158.99 | 2,242,864 | +3.40(+2.18%) |
Mar 25, 2019 | 156.15 | 156.62 | 154.40 | 155.59 | 1,494,830 | -1.38(-0.88%) |
Mar 22, 2019 | 155.94 | 157.80 | 155.11 | 156.97 | 1,677,345 | +0.13(+0.08%) |
Mar 21, 2019 | 152.06 | 156.95 | 152.01 | 156.84 | 1,752,344 | +4.44(+2.91%) |
Mar 20, 2019 | 154.94 | 155.19 | 151.41 | 152.41 | 3,040,968 | -2.53(-1.63%) |
Mar 19, 2019 | 158.53 | 158.55 | 153.71 | 154.94 | 2,362,096 | -3.47(-2.19%) |
Mar 18, 2019 | 158.41 | 158.69 | 157.69 | 158.41 | 924,863 | +0.58(+0.37%) |
Mar 15, 2019 | 158.78 | 160.01 | 157.22 | 157.82 | 2,897,311 | -0.15(-0.09%) |
Mar 14, 2019 | 157.87 | 158.60 | 156.77 | 157.97 | 1,339,184 | -0.05(-0.03%) |
Mar 13, 2019 | 157.25 | 159.17 | 157.14 | 158.02 | 1,489,631 | +1.71(+1.10%) |
Mar 12, 2019 | 156.06 | 156.90 | 155.42 | 156.31 | 1,076,787 | +0.45(+0.29%) |
Mar 11, 2019 | 154.69 | 156.26 | 154.12 | 155.86 | 1,126,957 | +1.98(+1.29%) |
Mar 08, 2019 | 154.49 | 155.43 | 153.07 | 153.88 | 1,238,001 | -1.34(-0.86%) |
Mar 07, 2019 | 155.97 | 157.01 | 154.03 | 155.22 | 1,723,306 | +1.46(+0.95%) |
Mar 06, 2019 | 155.19 | 156.40 | 153.44 | 153.76 | 1,395,869 | -1.31(-0.84%) |
Mar 05, 2019 | 157.61 | 157.61 | 154.72 | 155.06 | 2,809,845 | -2.93(-1.85%) |
Mar 04, 2019 | 159.79 | 159.99 | 156.53 | 157.99 | 1,974,471 | -1.21(-0.76%) |
Mar 01, 2019 | 157.59 | 159.21 | 157.36 | 159.20 | 1,629,393 | +2.57(+1.64%) |
Feb 28, 2019 | 157.35 | 157.81 | 156.19 | 156.63 | 1,663,833 | -0.08(-0.05%) |
Feb 27, 2019 | 156.25 | 156.79 | 155.42 | 156.71 | 1,201,280 | -0.15(-0.09%) |
Feb 26, 2019 | 154.70 | 157.20 | 154.70 | 156.86 | 1,615,604 | +2.09(+1.35%) |
Feb 25, 2019 | 157.69 | 158.10 | 154.49 | 154.77 | 1,830,694 | -1.77(-1.13%) |
Feb 22, 2019 | 153.44 | 156.82 | 153.24 | 156.54 | 4,227,004 | +3.16(+2.06%) |
Feb 21, 2019 | 154.95 | 155.32 | 151.84 | 153.38 | 5,860,456 | -1.23(-0.80%) |
Feb 20, 2019 | 162.42 | 163.69 | 154.04 | 154.61 | 5,829,311 | -7.17(-4.43%) |
Feb 19, 2019 | 162.02 | 163.32 | 161.16 | 161.78 | 2,237,437 | -0.18(-0.11%) |
Feb 15, 2019 | 162.28 | 163.14 | 160.70 | 161.95 | 2,122,736 | +0.88(+0.55%) |
Feb 14, 2019 | 161.95 | 162.04 | 160.23 | 161.07 | 2,682,920 | -0.75(-0.46%) |
Feb 13, 2019 | 161.05 | 163.08 | 160.19 | 161.82 | 5,114,903 | +2.62(+1.65%) |
Feb 12, 2019 | 159.55 | 160.21 | 158.21 | 159.20 | 2,138,284 | -0.77(-0.48%) |
Feb 11, 2019 | 161.65 | 162.84 | 158.94 | 159.97 | 2,182,994 | -1.58(-0.98%) |
Feb 08, 2019 | 160.52 | 161.56 | 160.02 | 161.56 | 1,457,782 | +1.08(+0.67%) |
Feb 07, 2019 | 158.24 | 161.06 | 157.95 | 160.48 | 2,056,625 | +1.62(+1.02%) |
Feb 06, 2019 | 160.74 | 161.06 | 157.99 | 158.85 | 1,791,364 | -2.24(-1.39%) |
Feb 05, 2019 | 160.15 | 162.70 | 159.82 | 161.09 | 2,823,563 | +1.76(+1.11%) |
Feb 04, 2019 | 160.66 | 160.71 | 158.55 | 159.33 | 1,606,793 | -0.87(-0.54%) |
Feb 01, 2019 | 160.57 | 160.97 | 159.27 | 160.20 | 2,745,502 | +0.08(+0.05%) |
Jan 31, 2019 | 157.76 | 160.22 | 156.88 | 160.12 | 2,664,562 | +2.81(+1.79%) |
Jan 30, 2019 | 155.43 | 157.36 | 155.02 | 157.31 | 2,696,869 | +2.27(+1.46%) |
Jan 29, 2019 | 154.82 | 155.36 | 154.20 | 155.04 | 3,326,424 | +0.23(+0.15%) |
Jan 28, 2019 | 153.57 | 155.43 | 152.78 | 154.81 | 2,859,186 | +1.01(+0.66%) |
Jan 25, 2019 | 153.06 | 154.26 | 152.93 | 153.79 | 2,548,109 | +1.85(+1.22%) |
Jan 24, 2019 | 152.49 | 152.82 | 150.94 | 151.94 | 2,346,148 | -0.74(-0.48%) |
Jan 23, 2019 | 152.38 | 153.02 | 151.46 | 152.68 | 2,928,791 | +0.79(+0.52%) |
Jan 22, 2019 | 153.04 | 154.82 | 150.72 | 151.88 | 2,769,471 | +0.53(+0.35%) |
Jan 18, 2019 | 149.17 | 153.15 | 148.91 | 151.35 | 3,202,109 | +3.49(+2.36%) |
Jan 17, 2019 | 146.68 | 148.31 | 144.89 | 147.85 | 1,870,743 | +0.44(+0.30%) |
Jan 16, 2019 | 147.74 | 149.06 | 146.44 | 147.41 | 2,082,389 | -0.60(-0.40%) |
Jan 15, 2019 | 148.53 | 148.53 | 146.48 | 148.01 | 1,977,810 | -0.31(-0.21%) |
Jan 14, 2019 | 145.88 | 149.14 | 145.88 | 148.32 | 3,116,980 | +1.52(+1.04%) |
Jan 11, 2019 | 147.52 | 148.20 | 144.94 | 146.79 | 4,159,684 | -0.66(-0.45%) |
Jan 10, 2019 | 144.30 | 148.89 | 143.43 | 147.46 | 8,299,985 | +8.29(+5.96%) |
Jan 09, 2019 | 140.71 | 148.68 | 138.64 | 139.17 | 18,389,540 | -19.73(-12.42%) |
Jan 08, 2019 | 158.26 | 159.88 | 156.84 | 158.90 | 3,702,701 | +2.05(+1.30%) |
Jan 07, 2019 | 156.24 | 158.89 | 154.97 | 156.85 | 3,848,468 | +3.23(+2.10%) |
Jan 04, 2019 | 150.31 | 153.72 | 149.51 | 153.63 | 3,654,596 | +4.63(+3.11%) |
Jan 03, 2019 | 150.38 | 151.51 | 148.37 | 149.00 | 2,573,943 | -2.25(-1.49%) |