Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 178.33 | 180.18 | 176.63 | 180.03 | 14,036,992 | +4.66(+2.66%) |
Mar 28, 2019 | 175.12 | 176.16 | 173.64 | 175.37 | 7,327,008 | +0.69(+0.40%) |
Mar 27, 2019 | 175.34 | 177.44 | 174.56 | 174.68 | 8,479,126 | -1.04(-0.59%) |
Mar 26, 2019 | 177.32 | 178.25 | 174.75 | 175.72 | 8,002,140 | -0.68(-0.39%) |
Mar 25, 2019 | 172.02 | 176.53 | 171.79 | 176.40 | 7,609,266 | +2.48(+1.42%) |
Mar 22, 2019 | 177.38 | 178.09 | 173.01 | 173.92 | 11,845,523 | -5.17(-2.89%) |
Mar 21, 2019 | 176.58 | 179.32 | 176.15 | 179.09 | 9,874,486 | +0.22(+0.12%) |
Mar 20, 2019 | 178.54 | 179.54 | 176.06 | 178.88 | 16,111,062 | -0.85(-0.47%) |
Mar 19, 2019 | 179.22 | 180.93 | 178.45 | 179.72 | 10,370,965 | +0.31(+0.17%) |
Mar 18, 2019 | 179.52 | 180.46 | 178.36 | 179.42 | 7,951,594 | +0.85(+0.47%) |
Mar 15, 2019 | 178.26 | 179.04 | 177.28 | 178.57 | 10,989,772 | +0.60(+0.34%) |
Mar 14, 2019 | 176.69 | 178.42 | 175.65 | 177.97 | 9,392,530 | -0.34(-0.19%) |
Mar 13, 2019 | 178.33 | 180.12 | 176.88 | 178.30 | 8,984,752 | +0.07(+0.04%) |
Mar 12, 2019 | 179.62 | 179.76 | 177.13 | 178.23 | 8,774,399 | +0.22(+0.12%) |
Mar 11, 2019 | 175.47 | 179.31 | 175.22 | 178.02 | 13,946,054 | +5.31(+3.07%) |
Mar 08, 2019 | 169.29 | 173.02 | 169.29 | 172.71 | 14,871,460 | -2.26(-1.29%) |
Mar 07, 2019 | 178.51 | 179.39 | 174.39 | 174.97 | 16,687,399 | -6.76(-3.72%) |
Mar 06, 2019 | 181.93 | 183.13 | 180.59 | 181.73 | 10,136,460 | -0.82(-0.45%) |
Mar 05, 2019 | 184.46 | 185.59 | 182.55 | 182.55 | 11,651,699 | -2.22(-1.20%) |
Mar 04, 2019 | 183.53 | 184.85 | 182.01 | 184.77 | 14,937,768 | +3.32(+1.83%) |
Mar 01, 2019 | 182.63 | 184.42 | 180.95 | 181.44 | 14,541,281 | +0.84(+0.46%) |
Feb 28, 2019 | 180.58 | 181.85 | 179.06 | 180.60 | 12,519,344 | -1.53(-0.84%) |
Feb 27, 2019 | 179.31 | 182.48 | 178.48 | 182.13 | 16,953,470 | +1.03(+0.57%) |
Feb 26, 2019 | 177.41 | 181.91 | 176.99 | 181.10 | 14,044,571 | +0.29(+0.16%) |
Feb 25, 2019 | 178.86 | 181.28 | 178.33 | 180.82 | 23,109,422 | +6.25(+3.58%) |
Feb 22, 2019 | 170.51 | 174.67 | 170.23 | 174.57 | 16,393,043 | +5.19(+3.06%) |
Feb 21, 2019 | 168.73 | 169.50 | 167.55 | 169.38 | 8,535,720 | +0.94(+0.56%) |
Feb 20, 2019 | 168.73 | 170.39 | 168.35 | 168.45 | 12,616,357 | +0.52(+0.31%) |
Feb 19, 2019 | 164.76 | 168.88 | 164.29 | 167.92 | 13,149,253 | +3.98(+2.43%) |
Feb 15, 2019 | 166.37 | 166.53 | 163.22 | 163.95 | 12,262,150 | -2.20(-1.32%) |
Feb 14, 2019 | 165.42 | 166.26 | 164.40 | 166.15 | 8,832,244 | -1.01(-0.60%) |
Feb 13, 2019 | 167.66 | 168.78 | 166.75 | 167.15 | 8,763,809 | +0.68(+0.41%) |
Feb 12, 2019 | 167.35 | 168.23 | 166.37 | 166.47 | 8,696,499 | +1.24(+0.75%) |
Feb 11, 2019 | 166.61 | 168.07 | 165.23 | 165.23 | 7,346,448 | +0.09(+0.05%) |
Feb 08, 2019 | 161.66 | 165.43 | 161.58 | 165.14 | 8,443,396 | +0.39(+0.24%) |
Feb 07, 2019 | 166.92 | 167.36 | 162.16 | 164.75 | 12,059,375 | -4.50(-2.66%) |
Feb 06, 2019 | 169.58 | 170.79 | 167.74 | 169.25 | 11,414,669 | -0.31(-0.18%) |
Feb 05, 2019 | 166.31 | 169.67 | 165.77 | 169.55 | 12,960,667 | +5.06(+3.08%) |
Feb 04, 2019 | 164.11 | 165.33 | 163.41 | 164.49 | 7,474,739 | -1.25(-0.76%) |
Feb 01, 2019 | 165.77 | 167.15 | 165.41 | 165.74 | 10,916,196 | -0.51(-0.31%) |
Jan 31, 2019 | 165.57 | 167.48 | 163.50 | 166.25 | 21,491,446 | +1.65(+1.00%) |
Jan 30, 2019 | 159.15 | 165.61 | 158.37 | 164.61 | 37,473,060 | +9.81(+6.34%) |
Jan 29, 2019 | 156.93 | 158.25 | 153.85 | 154.80 | 18,564,664 | -2.01(-1.28%) |
Jan 28, 2019 | 155.71 | 157.57 | 153.24 | 156.81 | 10,267,921 | -0.29(-0.18%) |
Jan 25, 2019 | 156.80 | 158.37 | 155.34 | 157.10 | 16,680,760 | +3.31(+2.15%) |
Jan 24, 2019 | 149.46 | 153.93 | 149.20 | 153.79 | 11,137,307 | +3.78(+2.52%) |
Jan 23, 2019 | 152.60 | 153.12 | 148.95 | 150.01 | 10,326,952 | -0.12(-0.08%) |
Jan 22, 2019 | 152.35 | 153.38 | 148.22 | 150.13 | 21,573,154 | -4.81(-3.10%) |
Jan 18, 2019 | 156.35 | 157.37 | 152.68 | 154.94 | 19,874,928 | +1.04(+0.67%) |
Jan 17, 2019 | 150.09 | 156.45 | 149.88 | 153.90 | 16,352,181 | +1.12(+0.73%) |
Jan 16, 2019 | 150.78 | 153.33 | 149.49 | 152.79 | 14,985,151 | +3.91(+2.62%) |
Jan 15, 2019 | 148.68 | 152.12 | 147.97 | 148.88 | 15,190,910 | +1.59(+1.08%) |
Jan 14, 2019 | 146.53 | 148.57 | 144.60 | 147.29 | 13,524,035 | -2.02(-1.35%) |
Jan 11, 2019 | 149.82 | 151.35 | 148.15 | 149.31 | 9,718,307 | -0.37(-0.24%) |
Jan 10, 2019 | 147.82 | 150.01 | 146.91 | 149.68 | 14,407,320 | -0.23(-0.15%) |
Jan 09, 2019 | 147.90 | 151.32 | 146.53 | 149.91 | 20,459,450 | +5.06(+3.49%) |
Jan 08, 2019 | 143.08 | 145.59 | 140.18 | 144.84 | 16,699,756 | +3.64(+2.58%) |
Jan 07, 2019 | 138.69 | 142.17 | 137.17 | 141.20 | 17,455,180 | +3.31(+2.40%) |
Jan 04, 2019 | 132.48 | 139.21 | 131.89 | 137.90 | 23,152,504 | +9.03(+7.01%) |
Jan 03, 2019 | 132.49 | 133.08 | 128.11 | 128.87 | 19,780,614 | -6.02(-4.46%) |