Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 175.17 | 175.44 | 174.07 | 174.62 | 1,661,719 | +0.61(+0.35%) |
Mar 28, 2019 | 172.98 | 174.10 | 172.26 | 174.01 | 1,046,585 | +1.47(+0.85%) |
Mar 27, 2019 | 172.74 | 173.32 | 171.03 | 172.54 | 1,049,706 | -0.12(-0.07%) |
Mar 26, 2019 | 172.22 | 173.44 | 171.43 | 172.66 | 1,279,899 | +1.72(+1.00%) |
Mar 25, 2019 | 170.52 | 171.90 | 169.47 | 170.94 | 1,261,660 | +0.35(+0.21%) |
Mar 22, 2019 | 174.66 | 174.84 | 170.58 | 170.59 | 1,468,973 | -5.03(-2.87%) |
Mar 21, 2019 | 172.72 | 176.13 | 172.72 | 175.63 | 1,445,792 | +2.34(+1.35%) |
Mar 20, 2019 | 174.65 | 175.12 | 172.43 | 173.29 | 1,279,504 | -1.45(-0.83%) |
Mar 19, 2019 | 176.31 | 176.47 | 174.33 | 174.73 | 1,284,280 | -0.93(-0.53%) |
Mar 18, 2019 | 174.72 | 175.99 | 174.54 | 175.66 | 2,227,450 | +1.39(+0.80%) |
Mar 15, 2019 | 174.26 | 175.53 | 173.94 | 174.28 | 1,989,897 | +0.15(+0.08%) |
Mar 14, 2019 | 174.41 | 174.49 | 173.51 | 174.13 | 1,063,449 | -0.19(-0.11%) |
Mar 13, 2019 | 174.28 | 175.06 | 174.16 | 174.32 | 1,000,396 | +0.67(+0.39%) |
Mar 12, 2019 | 173.56 | 174.05 | 173.06 | 173.65 | 851,937 | +0.28(+0.16%) |
Mar 11, 2019 | 171.60 | 173.40 | 171.38 | 173.37 | 1,336,939 | +2.31(+1.35%) |
Mar 08, 2019 | 170.39 | 171.16 | 170.22 | 171.06 | 1,148,453 | -0.45(-0.26%) |
Mar 07, 2019 | 172.87 | 172.93 | 171.09 | 171.51 | 1,757,749 | -1.46(-0.84%) |
Mar 06, 2019 | 175.41 | 175.41 | 172.94 | 172.97 | 1,475,978 | -2.40(-1.37%) |
Mar 05, 2019 | 176.24 | 176.24 | 175.25 | 175.37 | 1,326,592 | -0.73(-0.42%) |
Mar 04, 2019 | 177.45 | 177.57 | 174.59 | 176.10 | 1,696,592 | -0.84(-0.47%) |
Mar 01, 2019 | 176.82 | 177.53 | 175.69 | 176.94 | 1,546,476 | +1.35(+0.77%) |
Feb 28, 2019 | 176.09 | 176.43 | 175.35 | 175.59 | 1,443,149 | -0.74(-0.42%) |
Feb 27, 2019 | 175.72 | 176.57 | 175.32 | 176.33 | 1,006,780 | +0.21(+0.12%) |
Feb 26, 2019 | 177.44 | 177.68 | 176.03 | 176.12 | 1,477,621 | -1.52(-0.86%) |
Feb 25, 2019 | 178.49 | 178.89 | 177.34 | 177.65 | 1,405,472 | +0.03(+0.02%) |
Feb 22, 2019 | 176.73 | 177.79 | 176.53 | 177.62 | 2,092,777 | +1.34(+0.76%) |
Feb 21, 2019 | 176.64 | 176.68 | 175.60 | 176.28 | 1,208,007 | -0.55(-0.31%) |
Feb 20, 2019 | 176.17 | 177.17 | 175.95 | 176.83 | 1,387,792 | +0.72(+0.41%) |
Feb 19, 2019 | 175.21 | 176.53 | 175.05 | 176.11 | 1,087,308 | +0.24(+0.14%) |
Feb 15, 2019 | 174.68 | 175.88 | 173.80 | 175.87 | 1,651,316 | +2.08(+1.19%) |
Feb 14, 2019 | 172.97 | 174.53 | 172.73 | 173.80 | 1,832,852 | -0.07(-0.04%) |
Feb 13, 2019 | 173.44 | 174.20 | 172.90 | 173.87 | 1,151,915 | +0.89(+0.52%) |
Feb 12, 2019 | 172.15 | 173.30 | 172.05 | 172.98 | 1,080,100 | +1.78(+1.04%) |
Feb 11, 2019 | 170.57 | 171.28 | 170.07 | 171.20 | 1,203,293 | +1.09(+0.64%) |
Feb 08, 2019 | 169.49 | 170.44 | 168.73 | 170.10 | 1,441,635 | -0.13(-0.08%) |
Feb 07, 2019 | 170.14 | 170.77 | 168.80 | 170.23 | 1,477,219 | -0.83(-0.48%) |
Feb 06, 2019 | 171.02 | 171.44 | 170.43 | 171.06 | 1,979,578 | -0.08(-0.05%) |
Feb 05, 2019 | 170.68 | 171.39 | 170.27 | 171.14 | 1,613,726 | +0.63(+0.37%) |
Feb 04, 2019 | 169.09 | 170.52 | 168.38 | 170.51 | 1,335,925 | +1.71(+1.01%) |
Feb 01, 2019 | 168.75 | 169.25 | 168.01 | 168.80 | 2,073,399 | +0.57(+0.34%) |
Jan 31, 2019 | 167.50 | 168.66 | 167.02 | 168.23 | 1,833,608 | +0.58(+0.35%) |
Jan 30, 2019 | 167.18 | 168.40 | 165.87 | 167.65 | 1,239,764 | +0.99(+0.60%) |
Jan 29, 2019 | 166.84 | 167.24 | 166.23 | 166.66 | 1,696,262 | +0.01(+0.01%) |
Jan 28, 2019 | 165.54 | 166.82 | 165.26 | 166.65 | 1,427,931 | -0.21(-0.13%) |
Jan 25, 2019 | 166.43 | 167.23 | 166.25 | 166.86 | 1,468,961 | +1.80(+1.09%) |
Jan 24, 2019 | 163.83 | 165.47 | 163.80 | 165.06 | 1,267,416 | +1.09(+0.67%) |
Jan 23, 2019 | 164.88 | 165.41 | 162.54 | 163.97 | 1,235,593 | -0.25(-0.15%) |
Jan 22, 2019 | 165.84 | 166.03 | 163.31 | 164.22 | 1,677,353 | -2.45(-1.47%) |
Jan 18, 2019 | 165.43 | 167.11 | 165.05 | 166.67 | 1,862,412 | +2.10(+1.28%) |
Jan 17, 2019 | 162.36 | 165.19 | 162.34 | 164.57 | 2,537,691 | +1.69(+1.04%) |
Jan 16, 2019 | 161.88 | 163.41 | 161.89 | 162.88 | 1,843,973 | +1.14(+0.70%) |
Jan 15, 2019 | 161.08 | 161.94 | 160.63 | 161.74 | 2,778,117 | +0.98(+0.61%) |
Jan 14, 2019 | 160.53 | 161.59 | 160.28 | 160.75 | 1,507,490 | -0.96(-0.60%) |
Jan 11, 2019 | 160.90 | 161.99 | 160.43 | 161.72 | 3,081,412 | +0.13(+0.08%) |
Jan 10, 2019 | 159.39 | 161.63 | 159.11 | 161.59 | 1,354,734 | +1.23(+0.77%) |
Jan 09, 2019 | 159.55 | 160.81 | 159.01 | 160.36 | 2,296,167 | +1.55(+0.98%) |
Jan 08, 2019 | 157.68 | 158.84 | 156.55 | 158.81 | 1,879,192 | +2.61(+1.67%) |
Jan 07, 2019 | 154.53 | 157.35 | 153.92 | 156.20 | 3,295,795 | +1.68(+1.09%) |
Jan 04, 2019 | 151.56 | 155.05 | 151.38 | 154.52 | 1,591,983 | +4.95(+3.31%) |
Jan 03, 2019 | 151.35 | 152.13 | 148.88 | 149.57 | 2,043,867 | -2.47(-1.63%) |