Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 164.22 | 165.03 | 163.77 | 164.90 | 1,211,973 | +1.48(+0.90%) |
Mar 28, 2019 | 162.70 | 163.57 | 162.22 | 163.42 | 700,417 | +1.15(+0.71%) |
Mar 27, 2019 | 162.16 | 162.95 | 161.23 | 162.27 | 1,005,651 | +0.21(+0.13%) |
Mar 26, 2019 | 161.23 | 162.15 | 160.38 | 162.06 | 804,512 | +1.08(+0.67%) |
Mar 25, 2019 | 160.91 | 161.28 | 159.61 | 160.98 | 843,480 | +0.32(+0.20%) |
Mar 22, 2019 | 160.47 | 161.98 | 160.27 | 160.66 | 851,631 | -1.83(-1.12%) |
Mar 21, 2019 | 160.00 | 162.86 | 159.71 | 162.49 | 812,353 | +2.41(+1.50%) |
Mar 20, 2019 | 161.83 | 162.26 | 160.04 | 160.08 | 741,420 | -2.17(-1.34%) |
Mar 19, 2019 | 163.45 | 163.71 | 162.04 | 162.25 | 727,235 | -1.20(-0.73%) |
Mar 18, 2019 | 164.22 | 164.92 | 163.07 | 163.45 | 854,898 | -0.77(-0.47%) |
Mar 15, 2019 | 162.99 | 164.49 | 162.24 | 164.22 | 1,893,112 | +1.37(+0.84%) |
Mar 14, 2019 | 161.58 | 163.50 | 161.38 | 162.85 | 862,715 | +1.44(+0.89%) |
Mar 13, 2019 | 161.09 | 162.73 | 161.00 | 161.41 | 847,091 | +0.59(+0.37%) |
Mar 12, 2019 | 159.27 | 161.34 | 158.85 | 160.82 | 993,226 | +1.71(+1.07%) |
Mar 11, 2019 | 157.26 | 159.14 | 157.13 | 159.12 | 1,101,699 | +2.58(+1.65%) |
Mar 08, 2019 | 156.10 | 156.66 | 154.84 | 156.53 | 967,570 | -0.49(-0.31%) |
Mar 07, 2019 | 157.85 | 158.42 | 156.25 | 157.03 | 1,702,086 | -1.40(-0.88%) |
Mar 06, 2019 | 160.86 | 160.90 | 157.76 | 158.43 | 2,623,325 | +6.52(+4.29%) |
Mar 05, 2019 | 165.50 | 166.82 | 150.79 | 151.91 | 6,935,223 | -12.93(-7.84%) |
Mar 04, 2019 | 166.15 | 166.50 | 163.98 | 164.83 | 1,721,849 | -0.99(-0.59%) |
Mar 01, 2019 | 166.88 | 167.04 | 165.07 | 165.82 | 931,442 | +0.12(+0.07%) |
Feb 28, 2019 | 165.29 | 166.45 | 164.86 | 165.70 | 1,248,018 | +0.33(+0.20%) |
Feb 27, 2019 | 164.88 | 165.62 | 164.39 | 165.37 | 685,305 | -0.16(-0.09%) |
Feb 26, 2019 | 165.14 | 166.25 | 164.83 | 165.53 | 1,028,294 | +0.17(+0.11%) |
Feb 25, 2019 | 166.43 | 167.34 | 165.18 | 165.35 | 1,017,081 | -0.86(-0.52%) |
Feb 22, 2019 | 166.60 | 166.79 | 165.56 | 166.22 | 1,033,096 | -0.33(-0.20%) |
Feb 21, 2019 | 167.06 | 167.45 | 166.11 | 166.54 | 961,899 | -0.39(-0.23%) |
Feb 20, 2019 | 166.87 | 167.43 | 165.83 | 166.93 | 1,040,377 | +0.14(+0.08%) |
Feb 19, 2019 | 165.49 | 167.63 | 165.09 | 166.79 | 1,118,529 | +0.67(+0.40%) |
Feb 15, 2019 | 165.63 | 166.25 | 164.50 | 166.13 | 1,302,136 | +2.27(+1.39%) |
Feb 14, 2019 | 165.77 | 166.28 | 163.82 | 163.86 | 994,879 | -3.23(-1.93%) |
Feb 13, 2019 | 165.75 | 167.21 | 165.42 | 167.08 | 1,110,830 | +1.62(+0.98%) |
Feb 12, 2019 | 165.78 | 166.33 | 164.63 | 165.46 | 1,139,752 | +0.50(+0.30%) |
Feb 11, 2019 | 163.00 | 165.02 | 162.54 | 164.96 | 1,141,813 | +2.50(+1.54%) |
Feb 08, 2019 | 160.82 | 162.46 | 160.74 | 162.46 | 877,717 | +1.25(+0.77%) |
Feb 07, 2019 | 161.59 | 161.94 | 159.09 | 161.21 | 1,097,739 | -1.42(-0.87%) |
Feb 06, 2019 | 162.54 | 163.02 | 161.01 | 162.63 | 1,216,817 | -0.39(-0.24%) |
Feb 05, 2019 | 161.64 | 163.24 | 160.72 | 163.02 | 1,153,736 | +1.88(+1.17%) |
Feb 04, 2019 | 162.78 | 162.78 | 159.55 | 161.13 | 1,830,815 | -0.64(-0.39%) |
Feb 01, 2019 | 152.45 | 162.77 | 152.19 | 161.77 | 3,379,922 | +10.85(+7.19%) |
Jan 31, 2019 | 148.54 | 152.52 | 147.97 | 150.92 | 1,945,203 | +1.67(+1.12%) |
Jan 30, 2019 | 147.47 | 149.49 | 147.27 | 149.25 | 2,229,477 | +2.03(+1.38%) |
Jan 29, 2019 | 148.06 | 148.49 | 146.50 | 147.22 | 1,012,863 | -1.23(-0.83%) |
Jan 28, 2019 | 148.25 | 148.71 | 147.00 | 148.45 | 865,374 | -0.70(-0.47%) |
Jan 25, 2019 | 149.37 | 150.44 | 148.49 | 149.15 | 731,138 | +0.46(+0.31%) |
Jan 24, 2019 | 148.62 | 149.35 | 147.79 | 148.68 | 1,033,447 | -0.14(-0.10%) |
Jan 23, 2019 | 148.77 | 149.49 | 147.31 | 148.83 | 749,628 | +0.35(+0.23%) |
Jan 22, 2019 | 148.84 | 149.99 | 147.49 | 148.48 | 785,839 | -0.68(-0.46%) |
Jan 18, 2019 | 147.86 | 149.44 | 147.48 | 149.16 | 869,229 | +1.84(+1.25%) |
Jan 17, 2019 | 145.25 | 147.70 | 145.25 | 147.32 | 828,203 | +1.46(+1.00%) |
Jan 16, 2019 | 144.74 | 146.33 | 143.70 | 145.86 | 958,656 | +1.27(+0.88%) |
Jan 15, 2019 | 142.62 | 144.62 | 142.20 | 144.59 | 861,992 | +2.00(+1.40%) |
Jan 14, 2019 | 141.36 | 142.87 | 141.36 | 142.59 | 837,168 | +0.35(+0.24%) |
Jan 11, 2019 | 141.59 | 142.29 | 140.22 | 142.25 | 997,072 | -0.37(-0.26%) |
Jan 10, 2019 | 140.16 | 142.90 | 139.49 | 142.62 | 964,771 | +2.42(+1.72%) |
Jan 09, 2019 | 140.59 | 142.53 | 139.87 | 140.20 | 1,478,503 | +0.20(+0.15%) |
Jan 08, 2019 | 139.31 | 140.13 | 137.06 | 140.00 | 1,322,165 | +0.67(+0.48%) |
Jan 07, 2019 | 139.00 | 141.17 | 138.62 | 139.33 | 959,121 | -0.31(-0.22%) |
Jan 04, 2019 | 138.28 | 139.84 | 136.98 | 139.64 | 1,949,011 | +2.58(+1.88%) |
Jan 03, 2019 | 138.44 | 139.18 | 136.82 | 137.06 | 1,063,494 | -2.09(-1.50%) |