Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 185.46 | 190.31 | 184.70 | 189.95 | 1,567,952 | +4.50(+2.43%) |
Mar 28, 2019 | 184.46 | 185.67 | 183.07 | 185.45 | 1,132,495 | +1.12(+0.61%) |
Mar 27, 2019 | 185.94 | 185.94 | 183.21 | 184.33 | 866,659 | -1.19(-0.64%) |
Mar 26, 2019 | 187.31 | 187.31 | 184.95 | 185.52 | 688,652 | -0.55(-0.30%) |
Mar 25, 2019 | 187.72 | 188.14 | 185.91 | 186.07 | 798,587 | -1.47(-0.78%) |
Mar 22, 2019 | 185.61 | 188.50 | 185.61 | 187.53 | 1,050,277 | +1.00(+0.54%) |
Mar 21, 2019 | 182.76 | 186.72 | 182.27 | 186.53 | 851,897 | +3.29(+1.80%) |
Mar 20, 2019 | 182.27 | 184.31 | 181.25 | 183.24 | 664,892 | +0.69(+0.38%) |
Mar 19, 2019 | 182.33 | 183.78 | 182.19 | 182.56 | 702,011 | +0.31(+0.17%) |
Mar 18, 2019 | 181.77 | 182.83 | 181.03 | 182.24 | 771,251 | +0.58(+0.32%) |
Mar 15, 2019 | 180.33 | 181.97 | 179.89 | 181.66 | 1,159,278 | +1.44(+0.80%) |
Mar 14, 2019 | 180.01 | 180.28 | 178.51 | 180.23 | 515,226 | +0.46(+0.25%) |
Mar 13, 2019 | 178.37 | 179.85 | 178.05 | 179.77 | 746,575 | +1.75(+0.98%) |
Mar 12, 2019 | 176.73 | 178.60 | 175.75 | 178.02 | 609,116 | +1.15(+0.65%) |
Mar 11, 2019 | 174.36 | 176.95 | 174.36 | 176.87 | 597,089 | +2.32(+1.33%) |
Mar 08, 2019 | 174.46 | 176.66 | 173.25 | 174.55 | 537,857 | +0.09(+0.05%) |
Mar 07, 2019 | 173.43 | 175.53 | 172.67 | 174.46 | 744,136 | +1.03(+0.59%) |
Mar 06, 2019 | 173.15 | 174.17 | 172.84 | 173.43 | 419,952 | +0.19(+0.11%) |
Mar 05, 2019 | 173.61 | 174.79 | 172.51 | 173.24 | 763,600 | -0.36(-0.21%) |
Mar 04, 2019 | 173.58 | 173.99 | 171.32 | 173.61 | 881,965 | +0.35(+0.20%) |
Mar 01, 2019 | 172.40 | 173.57 | 170.15 | 173.25 | 719,385 | +1.47(+0.86%) |
Feb 28, 2019 | 171.42 | 174.12 | 171.03 | 171.78 | 1,050,098 | +0.14(+0.08%) |
Feb 27, 2019 | 171.97 | 172.68 | 169.89 | 171.64 | 365,284 | -0.55(-0.32%) |
Feb 26, 2019 | 171.87 | 173.26 | 171.21 | 172.19 | 584,543 | -0.09(-0.06%) |
Feb 25, 2019 | 173.07 | 173.75 | 171.13 | 172.28 | 690,373 | -1.39(-0.80%) |
Feb 22, 2019 | 172.66 | 175.65 | 170.63 | 173.67 | 1,042,919 | -0.10(-0.06%) |
Feb 21, 2019 | 174.61 | 174.61 | 171.57 | 173.78 | 815,636 | -0.31(-0.18%) |
Feb 20, 2019 | 174.15 | 175.10 | 173.15 | 174.09 | 686,132 | -0.53(-0.31%) |
Feb 19, 2019 | 175.49 | 177.29 | 174.11 | 174.62 | 918,479 | -1.86(-1.05%) |
Feb 15, 2019 | 176.06 | 176.88 | 175.06 | 176.48 | 1,400,719 | +1.25(+0.71%) |
Feb 14, 2019 | 175.07 | 176.12 | 174.66 | 175.23 | 454,696 | -0.14(-0.08%) |
Feb 13, 2019 | 174.44 | 175.52 | 173.77 | 175.38 | 445,243 | +1.07(+0.62%) |
Feb 12, 2019 | 175.18 | 175.24 | 173.28 | 174.30 | 424,462 | -0.72(-0.41%) |
Feb 11, 2019 | 174.96 | 175.98 | 174.05 | 175.02 | 530,997 | +0.71(+0.41%) |
Feb 08, 2019 | 174.65 | 175.76 | 173.62 | 174.31 | 541,536 | -0.41(-0.23%) |
Feb 07, 2019 | 172.35 | 174.93 | 171.66 | 174.72 | 388,883 | +2.12(+1.23%) |
Feb 06, 2019 | 175.08 | 175.62 | 172.47 | 172.60 | 570,424 | -3.02(-1.72%) |
Feb 05, 2019 | 173.01 | 175.73 | 172.72 | 175.61 | 793,289 | +2.03(+1.17%) |
Feb 04, 2019 | 172.24 | 173.62 | 171.14 | 173.59 | 599,971 | +1.26(+0.73%) |
Feb 01, 2019 | 174.04 | 174.44 | 169.44 | 172.33 | 620,790 | -1.32(-0.76%) |
Jan 31, 2019 | 169.94 | 173.91 | 168.84 | 173.65 | 923,299 | +3.54(+2.08%) |
Jan 30, 2019 | 169.98 | 171.25 | 168.75 | 170.11 | 749,311 | +0.05(+0.03%) |
Jan 29, 2019 | 169.18 | 170.14 | 168.39 | 170.07 | 700,734 | +1.09(+0.64%) |
Jan 28, 2019 | 167.81 | 169.34 | 166.65 | 168.98 | 569,979 | +0.33(+0.20%) |
Jan 25, 2019 | 167.76 | 170.89 | 167.06 | 168.65 | 1,005,919 | +0.70(+0.42%) |
Jan 24, 2019 | 166.55 | 169.26 | 164.98 | 167.94 | 598,490 | +0.98(+0.59%) |
Jan 23, 2019 | 164.60 | 167.06 | 163.94 | 166.97 | 877,182 | +2.23(+1.35%) |
Jan 22, 2019 | 164.51 | 165.54 | 162.84 | 164.74 | 671,301 | +0.11(+0.06%) |
Jan 18, 2019 | 165.87 | 166.07 | 163.12 | 164.63 | 1,122,699 | -0.39(-0.24%) |
Jan 17, 2019 | 163.55 | 165.84 | 163.19 | 165.02 | 666,958 | +0.85(+0.52%) |
Jan 16, 2019 | 162.28 | 164.88 | 161.00 | 164.18 | 732,148 | +1.97(+1.21%) |
Jan 15, 2019 | 161.39 | 163.43 | 161.09 | 162.21 | 552,642 | +1.28(+0.79%) |
Jan 14, 2019 | 161.08 | 162.32 | 160.16 | 160.93 | 680,239 | -0.60(-0.37%) |
Jan 11, 2019 | 159.67 | 162.14 | 158.60 | 161.53 | 474,159 | +1.66(+1.04%) |
Jan 10, 2019 | 156.52 | 160.03 | 155.84 | 159.88 | 510,981 | +2.96(+1.89%) |
Jan 09, 2019 | 159.12 | 159.12 | 156.26 | 156.92 | 549,777 | -2.21(-1.39%) |
Jan 08, 2019 | 157.56 | 159.58 | 155.69 | 159.13 | 802,303 | +2.54(+1.62%) |
Jan 07, 2019 | 155.75 | 158.62 | 155.11 | 156.59 | 624,231 | +1.57(+1.01%) |
Jan 04, 2019 | 155.04 | 157.01 | 154.11 | 155.02 | 781,926 | +0.38(+0.25%) |
Jan 03, 2019 | 152.36 | 156.60 | 152.36 | 154.63 | 845,360 | +1.70(+1.11%) |