Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 177.78 | 178.11 | 176.57 | 176.77 | 1,285,695 | -0.99(-0.56%) |
Mar 28, 2019 | 178.30 | 178.86 | 177.48 | 177.76 | 1,182,055 | -0.16(-0.09%) |
Mar 27, 2019 | 178.67 | 179.20 | 176.76 | 177.93 | 1,554,886 | -0.83(-0.46%) |
Mar 26, 2019 | 179.39 | 180.50 | 178.31 | 178.75 | 1,366,666 | -3.26(-1.79%) |
Mar 25, 2019 | 180.71 | 182.59 | 180.31 | 182.02 | 911,391 | +1.72(+0.95%) |
Mar 22, 2019 | 180.56 | 183.49 | 180.21 | 180.29 | 1,475,420 | +0.08(+0.04%) |
Mar 21, 2019 | 177.58 | 180.29 | 177.00 | 180.21 | 964,643 | +2.57(+1.45%) |
Mar 20, 2019 | 176.81 | 178.82 | 175.79 | 177.64 | 1,495,415 | +1.11(+0.63%) |
Mar 19, 2019 | 174.95 | 176.63 | 174.75 | 176.53 | 1,196,099 | -0.23(-0.13%) |
Mar 18, 2019 | 176.40 | 177.21 | 175.77 | 176.76 | 1,026,529 | +0.11(+0.06%) |
Mar 15, 2019 | 177.45 | 177.53 | 175.32 | 176.64 | 2,067,141 | -0.77(-0.43%) |
Mar 14, 2019 | 178.37 | 178.68 | 177.19 | 177.41 | 1,870,246 | -0.46(-0.26%) |
Mar 13, 2019 | 177.55 | 178.78 | 176.89 | 177.88 | 1,030,075 | +0.71(+0.40%) |
Mar 12, 2019 | 176.56 | 177.58 | 175.84 | 177.17 | 1,744,385 | +1.16(+0.66%) |
Mar 11, 2019 | 172.70 | 176.03 | 172.70 | 176.01 | 1,189,500 | +3.63(+2.11%) |
Mar 08, 2019 | 172.54 | 173.72 | 171.29 | 172.37 | 1,315,085 | +0.12(+0.07%) |
Mar 07, 2019 | 171.99 | 172.98 | 171.65 | 172.25 | 1,275,071 | +0.77(+0.45%) |
Mar 06, 2019 | 171.67 | 172.48 | 170.75 | 171.48 | 1,042,478 | +0.05(+0.03%) |
Mar 05, 2019 | 170.17 | 172.06 | 170.17 | 171.43 | 739,783 | +0.64(+0.38%) |
Mar 04, 2019 | 170.93 | 171.23 | 168.47 | 170.79 | 1,303,113 | +0.28(+0.16%) |
Mar 01, 2019 | 169.74 | 171.11 | 168.30 | 170.51 | 1,245,085 | +0.41(+0.24%) |
Feb 28, 2019 | 168.50 | 171.35 | 167.81 | 170.10 | 2,255,348 | +1.51(+0.90%) |
Feb 27, 2019 | 163.43 | 169.26 | 163.01 | 168.59 | 2,373,012 | +5.56(+3.41%) |
Feb 26, 2019 | 162.41 | 163.44 | 161.48 | 163.03 | 1,017,876 | +1.04(+0.64%) |
Feb 25, 2019 | 161.95 | 162.47 | 160.53 | 161.99 | 1,175,775 | +0.22(+0.13%) |
Feb 22, 2019 | 161.52 | 162.89 | 160.70 | 161.77 | 970,057 | +0.53(+0.33%) |
Feb 21, 2019 | 163.35 | 163.69 | 160.48 | 161.24 | 1,624,187 | -4.13(-2.50%) |
Feb 20, 2019 | 167.14 | 167.14 | 164.32 | 165.38 | 1,116,539 | -1.84(-1.10%) |
Feb 19, 2019 | 167.29 | 167.47 | 166.46 | 167.22 | 963,104 | +0.14(+0.08%) |
Feb 15, 2019 | 168.08 | 168.13 | 166.63 | 167.08 | 797,854 | -0.33(-0.20%) |
Feb 14, 2019 | 167.54 | 168.03 | 166.25 | 167.41 | 565,543 | +0.15(+0.09%) |
Feb 13, 2019 | 166.73 | 167.77 | 165.84 | 167.26 | 756,687 | +0.18(+0.11%) |
Feb 12, 2019 | 169.08 | 169.16 | 166.80 | 167.08 | 1,260,587 | -2.23(-1.32%) |
Feb 11, 2019 | 168.93 | 169.82 | 168.49 | 169.31 | 930,514 | -0.05(-0.03%) |
Feb 08, 2019 | 168.68 | 170.91 | 168.30 | 169.36 | 1,427,608 | +0.59(+0.35%) |
Feb 07, 2019 | 167.72 | 168.88 | 166.91 | 168.77 | 1,599,337 | +1.05(+0.62%) |
Feb 06, 2019 | 168.50 | 168.50 | 167.09 | 167.72 | 1,080,093 | -0.35(-0.21%) |
Feb 05, 2019 | 168.24 | 168.48 | 166.83 | 168.08 | 1,416,559 | -0.16(-0.10%) |
Feb 04, 2019 | 168.08 | 168.75 | 167.23 | 168.24 | 1,060,610 | -0.26(-0.15%) |
Feb 01, 2019 | 170.93 | 171.43 | 166.91 | 168.50 | 811,655 | -2.43(-1.42%) |
Jan 31, 2019 | 168.96 | 171.18 | 168.22 | 170.93 | 1,054,694 | +1.83(+1.08%) |
Jan 30, 2019 | 168.61 | 170.48 | 168.38 | 169.10 | 937,180 | -0.12(-0.07%) |
Jan 29, 2019 | 167.72 | 169.31 | 166.91 | 169.22 | 1,050,925 | +1.77(+1.06%) |
Jan 28, 2019 | 165.64 | 167.69 | 164.61 | 167.45 | 1,142,887 | +2.06(+1.24%) |
Jan 25, 2019 | 163.14 | 165.43 | 163.14 | 165.39 | 1,099,613 | +2.42(+1.49%) |
Jan 24, 2019 | 162.65 | 164.57 | 161.87 | 162.97 | 784,247 | +0.64(+0.40%) |
Jan 23, 2019 | 161.77 | 162.45 | 159.59 | 162.33 | 1,141,581 | +0.26(+0.16%) |
Jan 22, 2019 | 163.57 | 163.67 | 160.78 | 162.07 | 1,143,076 | -1.30(-0.80%) |
Jan 18, 2019 | 164.88 | 164.88 | 162.80 | 163.37 | 832,543 | -1.46(-0.88%) |
Jan 17, 2019 | 164.05 | 165.13 | 163.15 | 164.83 | 600,633 | +0.51(+0.31%) |
Jan 16, 2019 | 163.58 | 164.74 | 162.16 | 164.32 | 694,839 | +0.24(+0.15%) |
Jan 15, 2019 | 161.90 | 164.23 | 161.75 | 164.08 | 602,405 | +2.46(+1.52%) |
Jan 14, 2019 | 161.52 | 163.36 | 160.66 | 161.62 | 921,700 | +0.20(+0.13%) |
Jan 11, 2019 | 161.65 | 162.46 | 160.94 | 161.42 | 1,030,732 | -0.18(-0.11%) |
Jan 10, 2019 | 159.75 | 162.72 | 159.49 | 161.60 | 1,199,212 | +2.20(+1.38%) |
Jan 09, 2019 | 161.34 | 161.38 | 157.93 | 159.39 | 886,684 | -1.12(-0.70%) |
Jan 08, 2019 | 157.29 | 160.53 | 157.29 | 160.51 | 1,411,902 | +2.83(+1.80%) |
Jan 07, 2019 | 157.96 | 159.59 | 156.94 | 157.68 | 911,049 | -0.44(-0.28%) |
Jan 04, 2019 | 159.59 | 161.14 | 157.74 | 158.12 | 1,216,612 | -1.77(-1.11%) |
Jan 03, 2019 | 156.93 | 161.39 | 156.89 | 159.89 | 1,513,134 | +3.01(+1.92%) |