Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 160.19 | 161.26 | 159.81 | 161.09 | 163,816 | +1.90(+1.19%) |
Mar 28, 2019 | 158.91 | 159.62 | 158.24 | 159.20 | 253,708 | +0.58(+0.37%) |
Mar 27, 2019 | 160.07 | 160.22 | 157.45 | 158.62 | 208,320 | -1.50(-0.94%) |
Mar 26, 2019 | 160.17 | 161.12 | 159.49 | 160.12 | 259,713 | +1.04(+0.65%) |
Mar 25, 2019 | 159.14 | 159.58 | 157.78 | 159.08 | 487,418 | -0.12(-0.08%) |
Mar 22, 2019 | 161.97 | 162.33 | 159.12 | 159.21 | 162,745 | -3.37(-2.07%) |
Mar 21, 2019 | 160.47 | 162.78 | 160.26 | 162.58 | 229,850 | +0.86(+0.53%) |
Mar 20, 2019 | 162.62 | 162.87 | 161.01 | 161.72 | 279,865 | -1.03(-0.63%) |
Mar 19, 2019 | 162.28 | 163.22 | 161.77 | 162.75 | 310,729 | +1.17(+0.72%) |
Mar 18, 2019 | 161.86 | 162.04 | 160.86 | 161.58 | 200,966 | -0.18(-0.11%) |
Mar 15, 2019 | 161.28 | 162.04 | 160.88 | 161.76 | 157,104 | +0.88(+0.55%) |
Mar 14, 2019 | 161.35 | 161.36 | 160.49 | 160.88 | 114,123 | -0.36(-0.22%) |
Mar 13, 2019 | 160.06 | 161.71 | 160.03 | 161.24 | 151,651 | +1.71(+1.07%) |
Mar 12, 2019 | 158.66 | 159.91 | 158.60 | 159.53 | 274,170 | +1.20(+0.76%) |
Mar 11, 2019 | 156.74 | 158.44 | 156.38 | 158.33 | 531,101 | +2.10(+1.34%) |
Mar 08, 2019 | 155.65 | 156.33 | 154.97 | 156.24 | 227,575 | -0.33(-0.21%) |
Mar 07, 2019 | 157.48 | 157.65 | 156.04 | 156.56 | 289,309 | -1.09(-0.69%) |
Mar 06, 2019 | 160.47 | 160.55 | 157.32 | 157.65 | 505,290 | -2.81(-1.75%) |
Mar 05, 2019 | 160.72 | 161.16 | 159.71 | 160.46 | 222,511 | -0.21(-0.13%) |
Mar 04, 2019 | 163.55 | 163.61 | 159.44 | 160.67 | 345,150 | -2.27(-1.40%) |
Mar 01, 2019 | 161.50 | 163.13 | 161.48 | 162.95 | 138,786 | +2.47(+1.54%) |
Feb 28, 2019 | 160.76 | 161.37 | 160.37 | 160.48 | 207,402 | -0.50(-0.31%) |
Feb 27, 2019 | 160.92 | 161.56 | 160.32 | 160.98 | 179,076 | -0.40(-0.25%) |
Feb 26, 2019 | 161.75 | 162.02 | 161.28 | 161.38 | 185,805 | -0.68(-0.42%) |
Feb 25, 2019 | 162.41 | 162.93 | 161.94 | 162.06 | 637,074 | +0.59(+0.37%) |
Feb 22, 2019 | 160.26 | 161.57 | 160.10 | 161.46 | 177,900 | +1.51(+0.95%) |
Feb 21, 2019 | 160.90 | 161.00 | 159.22 | 159.95 | 196,055 | -1.43(-0.89%) |
Feb 20, 2019 | 161.28 | 161.50 | 160.46 | 161.38 | 1,016,048 | -0.20(-0.12%) |
Feb 19, 2019 | 161.81 | 162.27 | 161.52 | 161.57 | 413,136 | -0.46(-0.29%) |
Feb 15, 2019 | 160.58 | 162.10 | 160.58 | 162.04 | 157,319 | +2.37(+1.48%) |
Feb 14, 2019 | 159.06 | 160.22 | 158.69 | 159.67 | 156,448 | +0.38(+0.24%) |
Feb 13, 2019 | 159.26 | 159.74 | 158.58 | 159.29 | 363,706 | +0.45(+0.29%) |
Feb 12, 2019 | 157.47 | 158.94 | 157.19 | 158.84 | 254,496 | +2.14(+1.36%) |
Feb 11, 2019 | 157.09 | 157.46 | 156.31 | 156.70 | 188,162 | +0.02(+0.01%) |
Feb 08, 2019 | 155.75 | 156.68 | 155.59 | 156.68 | 270,029 | +0.25(+0.16%) |
Feb 07, 2019 | 157.35 | 157.54 | 155.60 | 156.43 | 236,731 | -1.88(-1.18%) |
Feb 06, 2019 | 157.36 | 158.45 | 156.73 | 158.31 | 302,372 | +0.59(+0.37%) |
Feb 05, 2019 | 158.15 | 159.16 | 157.67 | 157.72 | 253,224 | -0.16(-0.10%) |
Feb 04, 2019 | 158.12 | 158.12 | 156.54 | 157.88 | 240,376 | -0.24(-0.15%) |
Feb 01, 2019 | 158.01 | 158.45 | 157.03 | 158.12 | 356,017 | +0.23(+0.15%) |
Jan 31, 2019 | 155.58 | 158.23 | 155.58 | 157.89 | 426,493 | +2.00(+1.29%) |
Jan 30, 2019 | 154.31 | 156.31 | 153.94 | 155.88 | 522,362 | +2.26(+1.47%) |
Jan 29, 2019 | 152.91 | 153.83 | 152.57 | 153.62 | 468,839 | +0.55(+0.36%) |
Jan 28, 2019 | 154.05 | 154.29 | 152.43 | 153.07 | 327,166 | -1.94(-1.25%) |
Jan 25, 2019 | 155.12 | 155.45 | 154.37 | 155.01 | 306,342 | +0.64(+0.41%) |
Jan 24, 2019 | 155.29 | 155.46 | 153.78 | 154.37 | 162,922 | -1.10(-0.71%) |
Jan 23, 2019 | 156.06 | 156.60 | 153.88 | 155.47 | 215,100 | -0.01(-0.01%) |
Jan 22, 2019 | 155.60 | 155.91 | 154.42 | 155.49 | 405,418 | -1.22(-0.78%) |
Jan 18, 2019 | 156.10 | 156.75 | 154.88 | 156.71 | 337,160 | +1.75(+1.13%) |
Jan 17, 2019 | 153.21 | 155.62 | 153.21 | 154.97 | 223,784 | +1.43(+0.93%) |
Jan 16, 2019 | 153.98 | 154.92 | 153.54 | 153.54 | 309,059 | -0.31(-0.20%) |
Jan 15, 2019 | 151.34 | 153.84 | 151.27 | 153.84 | 263,482 | +2.79(+1.85%) |
Jan 14, 2019 | 151.81 | 153.08 | 151.03 | 151.05 | 226,001 | -1.74(-1.14%) |
Jan 11, 2019 | 151.86 | 152.84 | 151.49 | 152.79 | 287,593 | +0.37(+0.24%) |
Jan 10, 2019 | 151.05 | 152.50 | 150.48 | 152.42 | 323,655 | +0.59(+0.39%) |
Jan 09, 2019 | 151.78 | 152.72 | 151.39 | 151.83 | 761,705 | +0.59(+0.39%) |
Jan 08, 2019 | 151.06 | 151.50 | 149.22 | 151.23 | 582,851 | +1.61(+1.07%) |
Jan 07, 2019 | 148.85 | 150.94 | 148.57 | 149.63 | 395,037 | +1.32(+0.89%) |
Jan 04, 2019 | 145.61 | 149.21 | 145.61 | 148.31 | 353,538 | +4.58(+3.18%) |
Jan 03, 2019 | 147.00 | 147.25 | 143.51 | 143.74 | 395,386 | -3.32(-2.26%) |