Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 162.42 | 163.21 | 161.97 | 163.09 | 1,225,467 | +1.46(+0.90%) |
Mar 28, 2019 | 160.91 | 161.77 | 160.43 | 161.62 | 708,216 | +1.14(+0.71%) |
Mar 27, 2019 | 160.37 | 161.16 | 159.46 | 160.49 | 1,016,849 | +0.21(+0.13%) |
Mar 26, 2019 | 159.46 | 160.36 | 158.61 | 160.28 | 813,470 | +1.07(+0.67%) |
Mar 25, 2019 | 159.14 | 159.50 | 157.85 | 159.21 | 852,872 | +0.31(+0.20%) |
Mar 22, 2019 | 158.70 | 160.20 | 158.51 | 158.89 | 861,113 | -1.81(-1.12%) |
Mar 21, 2019 | 158.24 | 161.07 | 157.96 | 160.70 | 821,398 | +2.38(+1.50%) |
Mar 20, 2019 | 160.05 | 160.48 | 158.28 | 158.32 | 749,675 | -2.15(-1.34%) |
Mar 19, 2019 | 161.65 | 161.91 | 160.26 | 160.47 | 735,332 | -1.18(-0.73%) |
Mar 18, 2019 | 162.42 | 163.10 | 161.28 | 161.65 | 864,417 | -0.76(-0.47%) |
Mar 15, 2019 | 161.19 | 162.67 | 160.46 | 162.42 | 1,914,191 | +1.36(+0.84%) |
Mar 14, 2019 | 159.80 | 161.70 | 159.61 | 161.06 | 872,320 | +1.42(+0.89%) |
Mar 13, 2019 | 159.31 | 160.94 | 159.22 | 159.64 | 856,523 | +0.58(+0.37%) |
Mar 12, 2019 | 157.51 | 159.56 | 157.10 | 159.05 | 1,004,285 | +1.69(+1.07%) |
Mar 11, 2019 | 155.53 | 157.39 | 155.40 | 157.36 | 1,113,966 | +2.55(+1.65%) |
Mar 08, 2019 | 154.38 | 154.94 | 153.14 | 154.81 | 978,343 | -0.49(-0.31%) |
Mar 07, 2019 | 156.11 | 156.67 | 154.53 | 155.30 | 1,721,037 | -1.38(-0.88%) |
Mar 06, 2019 | 159.09 | 159.13 | 156.03 | 156.68 | 2,652,534 | +6.45(+4.29%) |
Mar 05, 2019 | 163.68 | 164.99 | 149.13 | 150.24 | 7,012,442 | -12.78(-7.84%) |
Mar 04, 2019 | 164.32 | 164.66 | 162.18 | 163.02 | 1,741,021 | -0.97(-0.59%) |
Mar 01, 2019 | 165.04 | 165.20 | 163.26 | 163.99 | 941,813 | +0.12(+0.07%) |
Feb 28, 2019 | 163.47 | 164.61 | 163.05 | 163.88 | 1,261,914 | +0.32(+0.20%) |
Feb 27, 2019 | 163.07 | 163.79 | 162.58 | 163.55 | 692,935 | -0.15(-0.09%) |
Feb 26, 2019 | 163.32 | 164.42 | 163.02 | 163.71 | 1,039,743 | +0.17(+0.11%) |
Feb 25, 2019 | 164.59 | 165.49 | 163.36 | 163.53 | 1,028,405 | -0.85(-0.52%) |
Feb 22, 2019 | 164.77 | 164.95 | 163.74 | 164.38 | 1,044,598 | -0.32(-0.20%) |
Feb 21, 2019 | 165.22 | 165.60 | 164.28 | 164.71 | 972,609 | -0.38(-0.23%) |
Feb 20, 2019 | 165.03 | 165.59 | 164.00 | 165.09 | 1,051,961 | +0.13(+0.08%) |
Feb 19, 2019 | 163.67 | 165.79 | 163.27 | 164.96 | 1,130,983 | +0.66(+0.40%) |
Feb 15, 2019 | 163.80 | 164.42 | 162.69 | 164.30 | 1,316,634 | +2.25(+1.39%) |
Feb 14, 2019 | 163.94 | 164.45 | 162.01 | 162.05 | 1,005,957 | -3.19(-1.93%) |
Feb 13, 2019 | 163.93 | 165.37 | 163.60 | 165.24 | 1,123,198 | +1.60(+0.98%) |
Feb 12, 2019 | 163.96 | 164.50 | 162.82 | 163.64 | 1,152,442 | +0.50(+0.30%) |
Feb 11, 2019 | 161.20 | 163.20 | 160.75 | 163.14 | 1,154,526 | +2.47(+1.54%) |
Feb 08, 2019 | 159.05 | 160.67 | 158.97 | 160.67 | 887,490 | +1.23(+0.77%) |
Feb 07, 2019 | 159.81 | 160.15 | 157.34 | 159.44 | 1,109,961 | -1.40(-0.87%) |
Feb 06, 2019 | 160.75 | 161.22 | 159.24 | 160.84 | 1,230,365 | -0.38(-0.24%) |
Feb 05, 2019 | 159.86 | 161.44 | 158.95 | 161.22 | 1,166,582 | +1.86(+1.17%) |
Feb 04, 2019 | 160.98 | 160.98 | 157.79 | 159.36 | 1,851,200 | -0.63(-0.39%) |
Feb 01, 2019 | 150.77 | 160.97 | 150.51 | 159.99 | 3,417,555 | +10.73(+7.19%) |
Jan 31, 2019 | 146.90 | 150.84 | 146.34 | 149.26 | 1,966,861 | +2.03(+1.38%) |
Jan 30, 2019 | 145.47 | 147.46 | 145.27 | 147.23 | 2,260,152 | +2.00(+1.38%) |
Jan 29, 2019 | 146.05 | 146.47 | 144.51 | 145.22 | 1,026,799 | -1.21(-0.83%) |
Jan 28, 2019 | 146.24 | 146.69 | 145.00 | 146.44 | 877,281 | -0.69(-0.47%) |
Jan 25, 2019 | 147.34 | 148.40 | 146.47 | 147.12 | 741,197 | +0.46(+0.31%) |
Jan 24, 2019 | 146.61 | 147.32 | 145.79 | 146.66 | 1,047,666 | -0.14(-0.10%) |
Jan 23, 2019 | 146.75 | 147.46 | 145.31 | 146.81 | 759,942 | +0.34(+0.23%) |
Jan 22, 2019 | 146.82 | 147.95 | 145.49 | 146.46 | 796,651 | -0.68(-0.46%) |
Jan 18, 2019 | 145.85 | 147.42 | 145.48 | 147.14 | 881,189 | +1.82(+1.25%) |
Jan 17, 2019 | 143.28 | 145.69 | 143.28 | 145.32 | 839,598 | +1.44(+1.00%) |
Jan 16, 2019 | 142.78 | 144.35 | 141.75 | 143.88 | 971,846 | +1.25(+0.87%) |
Jan 15, 2019 | 140.68 | 142.66 | 140.27 | 142.63 | 873,852 | +1.97(+1.40%) |
Jan 14, 2019 | 139.44 | 140.93 | 139.44 | 140.66 | 848,686 | +0.34(+0.24%) |
Jan 11, 2019 | 139.67 | 140.35 | 138.32 | 140.32 | 1,010,791 | -0.36(-0.26%) |
Jan 10, 2019 | 138.26 | 140.96 | 137.60 | 140.68 | 978,045 | +2.38(+1.72%) |
Jan 09, 2019 | 138.68 | 140.59 | 137.97 | 138.30 | 1,498,846 | +0.20(+0.14%) |
Jan 08, 2019 | 137.42 | 138.23 | 135.20 | 138.10 | 1,340,357 | +0.66(+0.48%) |
Jan 07, 2019 | 137.12 | 139.25 | 136.73 | 137.44 | 972,317 | -0.31(-0.22%) |
Jan 04, 2019 | 136.40 | 137.94 | 135.12 | 137.74 | 1,975,828 | +2.54(+1.88%) |
Jan 03, 2019 | 136.56 | 137.29 | 134.96 | 135.20 | 1,078,127 | -2.06(-1.50%) |