Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 182.31 | 182.77 | 181.26 | 181.56 | 732,600 | +0.52(+0.29%) |
Mar 28, 2019 | 180.45 | 181.54 | 179.54 | 181.04 | 371,106 | +0.86(+0.48%) |
Mar 27, 2019 | 183.00 | 183.31 | 178.37 | 180.18 | 447,801 | -2.79(-1.52%) |
Mar 26, 2019 | 182.59 | 183.43 | 181.95 | 182.97 | 408,425 | +1.70(+0.94%) |
Mar 25, 2019 | 181.03 | 182.19 | 179.60 | 181.27 | 492,793 | -0.40(-0.22%) |
Mar 22, 2019 | 184.33 | 185.39 | 181.49 | 181.67 | 432,000 | -3.71(-2.00%) |
Mar 21, 2019 | 181.51 | 185.75 | 181.50 | 185.38 | 502,257 | +3.53(+1.94%) |
Mar 20, 2019 | 182.08 | 183.40 | 181.21 | 181.85 | 703,041 | -0.45(-0.25%) |
Mar 19, 2019 | 181.81 | 182.96 | 180.41 | 182.30 | 1,032,879 | +1.39(+0.77%) |
Mar 18, 2019 | 181.63 | 182.68 | 179.43 | 180.91 | 489,287 | -0.71(-0.39%) |
Mar 15, 2019 | 181.52 | 183.43 | 180.86 | 181.62 | 1,226,000 | +0.19(+0.10%) |
Mar 14, 2019 | 180.86 | 181.56 | 180.00 | 181.43 | 712,847 | +0.95(+0.53%) |
Mar 13, 2019 | 181.06 | 182.41 | 180.09 | 180.48 | 595,578 | -0.02(-0.01%) |
Mar 12, 2019 | 179.85 | 181.25 | 178.44 | 180.50 | 608,777 | +1.43(+0.80%) |
Mar 11, 2019 | 178.29 | 179.70 | 177.75 | 179.07 | 397,098 | +1.34(+0.75%) |
Mar 08, 2019 | 175.57 | 177.81 | 173.84 | 177.73 | 411,900 | +0.24(+0.14%) |
Mar 07, 2019 | 176.75 | 178.08 | 175.96 | 177.49 | 581,323 | +0.75(+0.42%) |
Mar 06, 2019 | 177.60 | 178.84 | 176.47 | 176.74 | 576,152 | -1.05(-0.59%) |
Mar 05, 2019 | 176.98 | 178.19 | 175.63 | 177.79 | 541,528 | +0.97(+0.55%) |
Mar 04, 2019 | 181.08 | 181.74 | 175.15 | 176.82 | 506,624 | -3.68(-2.04%) |
Mar 01, 2019 | 178.90 | 180.79 | 178.09 | 180.50 | 499,500 | +2.46(+1.38%) |
Feb 28, 2019 | 177.76 | 178.95 | 177.11 | 178.04 | 671,810 | +0.14(+0.08%) |
Feb 27, 2019 | 177.47 | 179.22 | 176.72 | 177.90 | 355,344 | -0.38(-0.21%) |
Feb 26, 2019 | 177.88 | 178.67 | 177.27 | 178.28 | 437,198 | +0.20(+0.11%) |
Feb 25, 2019 | 179.81 | 180.21 | 177.89 | 178.08 | 766,658 | -0.71(-0.40%) |
Feb 22, 2019 | 176.76 | 178.92 | 175.69 | 178.79 | 509,900 | +2.79(+1.59%) |
Feb 21, 2019 | 176.03 | 176.62 | 174.41 | 176.00 | 539,413 | -0.01(-0.01%) |
Feb 20, 2019 | 175.98 | 176.74 | 174.35 | 176.01 | 613,378 | +0.33(+0.19%) |
Feb 19, 2019 | 175.12 | 175.93 | 174.89 | 175.68 | 559,022 | +0.28(+0.16%) |
Feb 15, 2019 | 176.58 | 176.58 | 174.72 | 175.40 | 546,200 | +0.29(+0.17%) |
Feb 14, 2019 | 173.60 | 175.85 | 173.60 | 175.11 | 433,499 | +0.83(+0.48%) |
Feb 13, 2019 | 174.71 | 175.36 | 173.43 | 174.28 | 713,172 | -0.01(-0.01%) |
Feb 12, 2019 | 171.98 | 174.37 | 171.12 | 174.29 | 723,393 | +3.76(+2.20%) |
Feb 11, 2019 | 173.27 | 174.78 | 170.10 | 170.53 | 698,462 | -2.56(-1.48%) |
Feb 08, 2019 | 174.00 | 175.55 | 171.54 | 173.09 | 763,600 | +0.04(+0.02%) |
Feb 07, 2019 | 172.68 | 173.63 | 171.35 | 173.05 | 633,800 | -0.84(-0.48%) |
Feb 06, 2019 | 173.53 | 174.21 | 172.38 | 173.89 | 504,520 | +0.11(+0.06%) |
Feb 05, 2019 | 173.33 | 174.15 | 172.52 | 173.78 | 683,792 | +0.49(+0.28%) |
Feb 04, 2019 | 170.82 | 173.69 | 170.55 | 173.29 | 700,262 | +2.77(+1.62%) |
Feb 01, 2019 | 169.73 | 170.90 | 168.32 | 170.52 | 685,000 | +1.25(+0.74%) |
Jan 31, 2019 | 168.47 | 170.17 | 167.46 | 169.27 | 995,851 | +1.02(+0.61%) |
Jan 30, 2019 | 165.12 | 168.82 | 164.79 | 168.25 | 449,089 | +3.84(+2.34%) |
Jan 29, 2019 | 166.45 | 166.88 | 163.75 | 164.41 | 341,207 | -1.75(-1.05%) |
Jan 28, 2019 | 167.29 | 167.57 | 164.67 | 166.16 | 594,326 | +0.20(+0.12%) |
Jan 25, 2019 | 164.92 | 167.21 | 164.13 | 165.96 | 495,900 | +2.48(+1.52%) |
Jan 24, 2019 | 163.20 | 163.96 | 162.06 | 163.48 | 614,670 | +0.39(+0.24%) |
Jan 23, 2019 | 163.29 | 163.89 | 161.51 | 163.09 | 480,693 | +0.02(+0.01%) |
Jan 22, 2019 | 163.62 | 165.27 | 161.71 | 163.07 | 637,746 | -1.37(-0.83%) |
Jan 18, 2019 | 164.75 | 165.42 | 162.97 | 164.44 | 1,077,900 | +1.02(+0.62%) |
Jan 17, 2019 | 160.63 | 164.22 | 159.60 | 163.42 | 412,499 | +1.79(+1.11%) |
Jan 16, 2019 | 160.99 | 162.36 | 160.48 | 161.63 | 750,674 | +1.18(+0.74%) |
Jan 15, 2019 | 157.98 | 161.39 | 157.91 | 160.45 | 584,652 | +3.45(+2.20%) |
Jan 14, 2019 | 156.42 | 158.86 | 155.56 | 157.00 | 596,929 | -0.93(-0.59%) |
Jan 11, 2019 | 156.88 | 158.74 | 156.35 | 157.93 | 512,600 | +0.17(+0.11%) |
Jan 10, 2019 | 155.17 | 157.88 | 152.90 | 157.76 | 450,207 | +2.12(+1.36%) |
Jan 09, 2019 | 156.70 | 157.79 | 154.01 | 155.64 | 860,433 | -1.28(-0.82%) |
Jan 08, 2019 | 152.56 | 157.62 | 152.22 | 156.92 | 942,334 | +5.52(+3.65%) |
Jan 07, 2019 | 149.12 | 153.02 | 148.94 | 151.40 | 642,980 | +2.43(+1.63%) |
Jan 04, 2019 | 144.73 | 149.84 | 144.14 | 148.97 | 789,300 | +6.38(+4.47%) |
Jan 03, 2019 | 145.62 | 147.31 | 142.37 | 142.59 | 656,460 | -5.17(-3.50%) |