Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 167.79 | 168.84 | 167.17 | 168.71 | 5,316,318 | +1.61(+0.96%) |
Mar 28, 2019 | 166.97 | 168.28 | 166.31 | 167.10 | 3,782,798 | +0.71(+0.43%) |
Mar 27, 2019 | 166.74 | 168.46 | 165.63 | 166.39 | 4,767,472 | -0.08(-0.05%) |
Mar 26, 2019 | 167.65 | 168.97 | 165.94 | 166.47 | 4,712,429 | -0.30(-0.18%) |
Mar 25, 2019 | 165.95 | 168.55 | 165.74 | 166.77 | 4,374,019 | +0.82(+0.49%) |
Mar 22, 2019 | 166.44 | 168.85 | 165.88 | 165.95 | 5,884,677 | -1.07(-0.64%) |
Mar 21, 2019 | 163.09 | 167.05 | 163.09 | 167.02 | 5,409,302 | +3.40(+2.08%) |
Mar 20, 2019 | 162.04 | 164.52 | 161.27 | 163.62 | 5,427,787 | +1.73(+1.07%) |
Mar 19, 2019 | 161.94 | 163.37 | 161.31 | 161.89 | 5,046,513 | +0.62(+0.39%) |
Mar 18, 2019 | 160.48 | 161.31 | 160.30 | 161.26 | 4,884,463 | +1.05(+0.65%) |
Mar 15, 2019 | 160.28 | 160.44 | 157.88 | 160.22 | 9,166,757 | +0.55(+0.34%) |
Mar 14, 2019 | 159.38 | 159.79 | 158.69 | 159.67 | 4,996,508 | +0.41(+0.26%) |
Mar 13, 2019 | 161.10 | 161.58 | 159.21 | 159.26 | 5,150,239 | -1.32(-0.82%) |
Mar 12, 2019 | 160.08 | 160.81 | 159.12 | 160.58 | 4,326,884 | +1.36(+0.86%) |
Mar 11, 2019 | 158.83 | 159.88 | 158.13 | 159.22 | 4,429,191 | +1.06(+0.67%) |
Mar 08, 2019 | 158.39 | 158.75 | 156.67 | 158.16 | 4,431,074 | -1.12(-0.70%) |
Mar 07, 2019 | 160.92 | 161.12 | 158.47 | 159.28 | 4,723,083 | -1.69(-1.05%) |
Mar 06, 2019 | 161.04 | 161.42 | 160.44 | 160.97 | 5,108,409 | +0.39(+0.24%) |
Mar 05, 2019 | 160.79 | 161.55 | 159.92 | 160.58 | 4,013,886 | +0.17(+0.10%) |
Mar 04, 2019 | 162.50 | 162.53 | 158.92 | 160.41 | 5,782,645 | -1.19(-0.73%) |
Mar 01, 2019 | 162.16 | 162.81 | 159.58 | 161.60 | 6,280,965 | +0.03(+0.02%) |
Feb 28, 2019 | 160.23 | 161.62 | 159.80 | 161.57 | 8,662,855 | +1.28(+0.80%) |
Feb 27, 2019 | 163.98 | 164.50 | 159.89 | 160.29 | 10,043,709 | -4.04(-2.46%) |
Feb 26, 2019 | 161.96 | 164.48 | 159.53 | 164.33 | 15,496,383 | -1.47(-0.88%) |
Feb 25, 2019 | 168.21 | 168.80 | 165.78 | 165.80 | 7,088,219 | -2.10(-1.25%) |
Feb 22, 2019 | 167.29 | 168.03 | 167.23 | 167.90 | 3,806,117 | +0.50(+0.30%) |
Feb 21, 2019 | 167.43 | 167.88 | 166.34 | 167.40 | 3,544,420 | -0.03(-0.02%) |
Feb 20, 2019 | 167.90 | 167.91 | 166.78 | 167.43 | 4,548,993 | -0.42(-0.25%) |
Feb 19, 2019 | 167.31 | 168.60 | 166.93 | 167.85 | 4,386,792 | -0.05(-0.03%) |
Feb 15, 2019 | 165.70 | 168.10 | 164.98 | 167.90 | 5,726,823 | +4.08(+2.49%) |
Feb 14, 2019 | 163.63 | 164.88 | 162.32 | 163.81 | 2,980,001 | -0.61(-0.37%) |
Feb 13, 2019 | 162.58 | 164.66 | 162.25 | 164.43 | 4,751,817 | +2.52(+1.56%) |
Feb 12, 2019 | 160.44 | 162.67 | 160.16 | 161.90 | 4,295,096 | +2.27(+1.42%) |
Feb 11, 2019 | 161.45 | 161.82 | 159.49 | 159.63 | 4,186,090 | -1.41(-0.88%) |
Feb 08, 2019 | 159.75 | 161.08 | 159.46 | 161.05 | 3,199,724 | +0.41(+0.26%) |
Feb 07, 2019 | 160.35 | 161.38 | 159.22 | 160.64 | 3,200,836 | -0.57(-0.35%) |
Feb 06, 2019 | 162.92 | 162.92 | 160.63 | 161.21 | 3,519,974 | -1.46(-0.90%) |
Feb 05, 2019 | 163.10 | 163.19 | 161.18 | 162.66 | 4,578,136 | -0.03(-0.02%) |
Feb 04, 2019 | 160.84 | 162.70 | 160.44 | 162.70 | 3,480,469 | +1.80(+1.12%) |
Feb 01, 2019 | 160.60 | 161.58 | 159.56 | 160.90 | 5,171,420 | +0.73(+0.46%) |
Jan 31, 2019 | 158.40 | 161.16 | 158.01 | 160.17 | 5,884,085 | +1.18(+0.74%) |
Jan 30, 2019 | 157.50 | 160.75 | 156.89 | 158.99 | 5,955,830 | +2.17(+1.39%) |
Jan 29, 2019 | 156.18 | 157.22 | 155.42 | 156.82 | 4,223,040 | -0.12(-0.08%) |
Jan 28, 2019 | 156.19 | 157.08 | 154.83 | 156.94 | 4,688,176 | -0.50(-0.32%) |
Jan 25, 2019 | 156.89 | 157.84 | 155.87 | 157.44 | 5,159,274 | +2.71(+1.75%) |
Jan 24, 2019 | 154.47 | 154.93 | 152.98 | 154.72 | 4,423,255 | +0.35(+0.23%) |
Jan 23, 2019 | 154.11 | 155.39 | 152.31 | 154.37 | 5,626,676 | -0.19(-0.12%) |
Jan 22, 2019 | 154.90 | 155.86 | 153.04 | 154.56 | 7,187,708 | -2.16(-1.38%) |
Jan 18, 2019 | 154.45 | 157.12 | 153.75 | 156.72 | 7,300,788 | +4.11(+2.69%) |
Jan 17, 2019 | 151.86 | 153.12 | 150.10 | 152.61 | 7,402,049 | -1.89(-1.23%) |
Jan 16, 2019 | 154.55 | 155.28 | 153.47 | 154.50 | 4,643,019 | +0.50(+0.32%) |
Jan 15, 2019 | 153.66 | 155.18 | 152.90 | 154.00 | 5,729,736 | -2.04(-1.31%) |
Jan 14, 2019 | 154.98 | 156.41 | 154.38 | 156.05 | 4,392,329 | -0.52(-0.33%) |
Jan 11, 2019 | 155.28 | 157.31 | 154.57 | 156.57 | 3,764,179 | +0.31(+0.20%) |
Jan 10, 2019 | 155.37 | 156.42 | 153.89 | 156.27 | 4,085,358 | -0.58(-0.37%) |
Jan 09, 2019 | 155.23 | 158.19 | 154.56 | 156.85 | 5,632,779 | +1.60(+1.03%) |
Jan 08, 2019 | 155.84 | 156.73 | 153.25 | 155.25 | 5,386,858 | +0.74(+0.48%) |
Jan 07, 2019 | 151.70 | 155.50 | 151.70 | 154.50 | 5,629,929 | +2.98(+1.97%) |
Jan 04, 2019 | 148.52 | 152.50 | 147.94 | 151.52 | 5,457,314 | +4.37(+2.97%) |
Jan 03, 2019 | 149.97 | 149.97 | 146.80 | 147.15 | 5,525,499 | -3.32(-2.20%) |