Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 156.66 | 158.29 | 155.22 | 158.16 | 4,919,417 | +3.19(+2.06%) |
Mar 28, 2019 | 155.49 | 156.28 | 153.31 | 154.98 | 4,429,723 | +0.06(+0.04%) |
Mar 27, 2019 | 158.79 | 159.09 | 152.17 | 154.92 | 8,226,562 | -4.27(-2.68%) |
Mar 26, 2019 | 161.22 | 161.86 | 157.19 | 159.19 | 6,918,251 | -1.48(-0.92%) |
Mar 25, 2019 | 160.02 | 161.39 | 159.01 | 160.67 | 3,800,483 | -0.62(-0.38%) |
Mar 22, 2019 | 165.74 | 166.27 | 161.14 | 161.29 | 5,621,533 | -5.44(-3.26%) |
Mar 21, 2019 | 162.96 | 166.77 | 162.54 | 166.73 | 4,282,922 | +3.44(+2.10%) |
Mar 20, 2019 | 163.63 | 164.74 | 161.30 | 163.30 | 4,396,595 | -0.42(-0.26%) |
Mar 19, 2019 | 162.31 | 164.41 | 161.39 | 163.72 | 4,383,638 | +1.98(+1.22%) |
Mar 18, 2019 | 161.19 | 163.12 | 160.67 | 161.74 | 3,580,232 | +0.44(+0.27%) |
Mar 15, 2019 | 160.43 | 161.97 | 158.98 | 161.30 | 6,752,509 | +0.84(+0.52%) |
Mar 14, 2019 | 160.74 | 161.38 | 159.53 | 160.46 | 3,249,828 | +0.86(+0.54%) |
Mar 13, 2019 | 158.64 | 161.79 | 158.40 | 159.60 | 5,236,720 | +1.53(+0.97%) |
Mar 12, 2019 | 157.79 | 159.16 | 156.96 | 158.07 | 4,087,367 | +0.63(+0.40%) |
Mar 11, 2019 | 155.70 | 157.56 | 153.23 | 157.44 | 5,700,335 | +2.59(+1.67%) |
Mar 08, 2019 | 151.82 | 155.21 | 150.05 | 154.86 | 4,806,971 | -0.54(-0.35%) |
Mar 07, 2019 | 155.89 | 157.38 | 154.61 | 155.40 | 6,916,535 | -1.19(-0.76%) |
Mar 06, 2019 | 156.93 | 160.04 | 156.08 | 156.59 | 7,442,683 | -0.18(-0.11%) |
Mar 05, 2019 | 159.71 | 160.67 | 154.60 | 156.76 | 15,859,391 | -1.53(-0.97%) |
Mar 04, 2019 | 165.34 | 165.57 | 155.22 | 158.29 | 17,722,066 | -6.02(-3.66%) |
Mar 01, 2019 | 164.94 | 165.93 | 161.54 | 164.31 | 6,928,939 | +0.88(+0.54%) |
Feb 28, 2019 | 162.79 | 164.38 | 161.96 | 163.44 | 6,866,359 | +0.53(+0.33%) |
Feb 27, 2019 | 162.08 | 163.32 | 160.29 | 162.91 | 4,283,003 | +0.12(+0.07%) |
Feb 26, 2019 | 160.60 | 163.17 | 159.66 | 162.79 | 4,481,311 | +1.64(+1.02%) |
Feb 25, 2019 | 162.30 | 162.85 | 160.72 | 161.15 | 5,081,754 | +0.05(+0.03%) |
Feb 22, 2019 | 160.26 | 161.50 | 159.99 | 161.10 | 4,180,453 | +1.68(+1.05%) |
Feb 21, 2019 | 157.49 | 160.27 | 157.09 | 159.42 | 4,358,268 | +1.09(+0.69%) |
Feb 20, 2019 | 160.12 | 161.28 | 157.00 | 158.33 | 6,809,881 | -2.07(-1.29%) |
Feb 19, 2019 | 159.45 | 161.27 | 158.93 | 160.40 | 3,887,444 | +1.56(+0.98%) |
Feb 15, 2019 | 160.78 | 161.01 | 157.88 | 158.84 | 5,288,799 | -0.42(-0.26%) |
Feb 14, 2019 | 159.26 | 160.23 | 156.51 | 159.26 | 5,067,122 | -0.93(-0.58%) |
Feb 13, 2019 | 163.23 | 163.36 | 160.06 | 160.19 | 5,300,681 | -2.39(-1.47%) |
Feb 12, 2019 | 161.04 | 163.18 | 159.82 | 162.58 | 5,636,017 | +2.88(+1.80%) |
Feb 11, 2019 | 157.99 | 161.29 | 157.36 | 159.70 | 7,122,133 | +3.23(+2.07%) |
Feb 08, 2019 | 152.71 | 156.50 | 152.51 | 156.47 | 3,022,643 | +1.74(+1.12%) |
Feb 07, 2019 | 155.76 | 156.85 | 153.16 | 154.73 | 4,519,751 | -3.20(-2.02%) |
Feb 06, 2019 | 158.79 | 158.89 | 154.88 | 157.92 | 4,208,895 | -0.86(-0.54%) |
Feb 05, 2019 | 158.13 | 159.67 | 157.61 | 158.78 | 4,579,729 | +1.27(+0.81%) |
Feb 04, 2019 | 155.82 | 158.69 | 155.21 | 157.51 | 5,261,748 | +1.85(+1.19%) |
Feb 01, 2019 | 152.20 | 155.75 | 150.87 | 155.67 | 5,966,884 | +3.90(+2.57%) |
Jan 31, 2019 | 148.83 | 153.18 | 148.52 | 151.77 | 8,624,050 | +2.81(+1.88%) |
Jan 30, 2019 | 147.00 | 149.50 | 145.89 | 148.97 | 4,655,951 | +3.97(+2.74%) |
Jan 29, 2019 | 146.88 | 147.81 | 144.45 | 144.99 | 3,918,641 | -2.15(-1.46%) |
Jan 28, 2019 | 147.98 | 148.01 | 145.91 | 147.14 | 4,059,462 | -2.41(-1.61%) |
Jan 25, 2019 | 148.34 | 149.69 | 147.36 | 149.54 | 4,607,711 | +2.87(+1.95%) |
Jan 24, 2019 | 149.75 | 150.30 | 146.33 | 146.68 | 6,741,761 | -2.88(-1.92%) |
Jan 23, 2019 | 149.53 | 150.60 | 147.46 | 149.56 | 3,337,625 | +0.80(+0.54%) |
Jan 22, 2019 | 150.14 | 151.18 | 147.21 | 148.76 | 5,203,725 | -3.56(-2.33%) |
Jan 18, 2019 | 151.63 | 153.07 | 150.04 | 152.31 | 6,159,235 | +2.69(+1.80%) |
Jan 17, 2019 | 148.35 | 150.52 | 147.49 | 149.62 | 3,742,470 | +1.28(+0.86%) |
Jan 16, 2019 | 148.96 | 149.59 | 147.61 | 148.35 | 3,950,652 | -0.65(-0.44%) |
Jan 15, 2019 | 146.16 | 149.66 | 145.61 | 149.00 | 5,355,399 | +3.14(+2.15%) |
Jan 14, 2019 | 145.56 | 146.54 | 144.51 | 145.86 | 5,820,430 | -1.50(-1.02%) |
Jan 11, 2019 | 146.37 | 147.84 | 145.42 | 147.36 | 5,191,973 | +0.51(+0.35%) |
Jan 10, 2019 | 143.58 | 147.02 | 143.57 | 146.85 | 5,076,742 | +1.05(+0.72%) |
Jan 09, 2019 | 146.70 | 147.31 | 144.34 | 145.80 | 5,449,021 | +0.27(+0.19%) |
Jan 08, 2019 | 144.54 | 146.27 | 142.70 | 145.53 | 9,067,586 | +3.50(+2.46%) |
Jan 07, 2019 | 140.84 | 143.20 | 138.61 | 142.03 | 9,074,230 | +4.25(+3.09%) |
Jan 04, 2019 | 133.33 | 139.14 | 132.05 | 137.78 | 6,659,187 | +7.55(+5.80%) |
Jan 03, 2019 | 133.31 | 134.60 | 129.93 | 130.23 | 6,027,392 | -5.14(-3.80%) |