Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 155.72 | 156.68 | 155.22 | 156.48 | 1,123,551 | +1.07(+0.69%) |
Mar 28, 2019 | 154.33 | 156.27 | 154.33 | 155.41 | 999,412 | +1.44(+0.93%) |
Mar 27, 2019 | 152.98 | 154.34 | 152.64 | 153.98 | 1,291,043 | +1.03(+0.67%) |
Mar 26, 2019 | 152.22 | 153.94 | 151.63 | 152.95 | 753,386 | +1.73(+1.14%) |
Mar 25, 2019 | 150.32 | 151.50 | 149.89 | 151.22 | 1,227,358 | +0.45(+0.30%) |
Mar 22, 2019 | 152.55 | 153.63 | 150.72 | 150.76 | 1,093,717 | -2.16(-1.42%) |
Mar 21, 2019 | 150.58 | 153.13 | 149.87 | 152.93 | 1,031,702 | +1.98(+1.32%) |
Mar 20, 2019 | 152.02 | 152.22 | 149.62 | 150.94 | 1,815,279 | -0.95(-0.63%) |
Mar 19, 2019 | 154.52 | 154.82 | 151.69 | 151.90 | 1,487,806 | -2.27(-1.47%) |
Mar 18, 2019 | 153.55 | 154.42 | 152.67 | 154.16 | 1,101,385 | +0.34(+0.22%) |
Mar 15, 2019 | 151.80 | 154.43 | 151.49 | 153.82 | 2,257,154 | +2.60(+1.72%) |
Mar 14, 2019 | 150.32 | 151.31 | 149.36 | 151.22 | 1,172,264 | +0.52(+0.35%) |
Mar 13, 2019 | 151.24 | 152.02 | 150.26 | 150.71 | 1,240,733 | +0.21(+0.14%) |
Mar 12, 2019 | 149.53 | 151.24 | 149.17 | 150.50 | 2,123,526 | +1.62(+1.09%) |
Mar 11, 2019 | 147.45 | 149.36 | 146.99 | 148.88 | 1,959,825 | +1.39(+0.94%) |
Mar 08, 2019 | 146.72 | 148.15 | 145.84 | 147.49 | 1,959,761 | +0.60(+0.41%) |
Mar 07, 2019 | 148.94 | 149.11 | 145.72 | 146.89 | 2,544,580 | +1.44(+0.99%) |
Mar 06, 2019 | 147.14 | 147.44 | 144.61 | 145.45 | 2,085,440 | -1.99(-1.35%) |
Mar 05, 2019 | 148.27 | 149.82 | 147.43 | 147.44 | 1,562,448 | -0.29(-0.20%) |
Mar 04, 2019 | 149.18 | 149.87 | 145.92 | 147.73 | 2,221,680 | -0.59(-0.40%) |
Mar 01, 2019 | 149.55 | 150.48 | 147.54 | 148.32 | 1,225,327 | -0.02(-0.01%) |
Feb 28, 2019 | 148.48 | 150.06 | 147.54 | 148.34 | 1,343,838 | -0.10(-0.07%) |
Feb 27, 2019 | 146.97 | 148.82 | 145.91 | 148.45 | 1,395,880 | +0.98(+0.67%) |
Feb 26, 2019 | 147.86 | 149.12 | 146.90 | 147.46 | 2,086,335 | -0.77(-0.52%) |
Feb 25, 2019 | 150.22 | 150.22 | 148.04 | 148.24 | 1,747,380 | -1.62(-1.08%) |
Feb 22, 2019 | 147.55 | 149.94 | 146.56 | 149.86 | 1,417,858 | +2.31(+1.57%) |
Feb 21, 2019 | 147.18 | 147.99 | 146.69 | 147.55 | 1,491,208 | -0.13(-0.09%) |
Feb 20, 2019 | 147.05 | 148.32 | 146.62 | 147.68 | 1,846,884 | +1.20(+0.82%) |
Feb 19, 2019 | 145.47 | 146.91 | 143.63 | 146.48 | 1,606,701 | +0.37(+0.25%) |
Feb 15, 2019 | 145.65 | 146.37 | 144.87 | 146.12 | 1,600,859 | +1.54(+1.06%) |
Feb 14, 2019 | 145.26 | 145.88 | 144.32 | 144.58 | 1,632,220 | -1.71(-1.17%) |
Feb 13, 2019 | 144.22 | 146.33 | 142.96 | 146.28 | 1,691,944 | +2.14(+1.48%) |
Feb 12, 2019 | 145.94 | 146.06 | 144.11 | 144.15 | 1,859,296 | -0.73(-0.50%) |
Feb 11, 2019 | 145.52 | 145.52 | 143.99 | 144.87 | 1,864,903 | -0.96(-0.66%) |
Feb 08, 2019 | 143.57 | 145.83 | 142.82 | 145.83 | 2,628,952 | +2.26(+1.58%) |
Feb 07, 2019 | 140.45 | 144.16 | 139.15 | 143.57 | 2,944,636 | +1.94(+1.37%) |
Feb 06, 2019 | 141.21 | 143.46 | 138.56 | 141.63 | 3,930,505 | -1.67(-1.16%) |
Feb 05, 2019 | 140.45 | 148.00 | 139.90 | 143.30 | 11,159,194 | +14.94(+11.64%) |
Feb 04, 2019 | 129.03 | 129.31 | 127.62 | 128.36 | 2,811,773 | -0.52(-0.40%) |
Feb 01, 2019 | 129.39 | 129.80 | 128.06 | 128.88 | 2,847,704 | +0.28(+0.22%) |
Jan 31, 2019 | 126.85 | 129.13 | 126.20 | 128.59 | 3,574,821 | +1.92(+1.52%) |
Jan 30, 2019 | 124.14 | 126.76 | 123.13 | 126.67 | 3,571,038 | +3.75(+3.05%) |
Jan 29, 2019 | 125.06 | 125.08 | 122.81 | 122.92 | 3,113,948 | -1.49(-1.20%) |
Jan 28, 2019 | 120.20 | 124.56 | 119.48 | 124.41 | 3,474,673 | +3.69(+3.05%) |
Jan 25, 2019 | 118.46 | 121.14 | 118.46 | 120.72 | 2,539,626 | +2.68(+2.27%) |
Jan 24, 2019 | 119.32 | 119.78 | 117.39 | 118.04 | 2,232,027 | -1.56(-1.31%) |
Jan 23, 2019 | 119.91 | 122.22 | 118.62 | 119.61 | 2,558,405 | +1.06(+0.90%) |
Jan 22, 2019 | 120.29 | 120.67 | 117.53 | 118.54 | 2,341,686 | -1.68(-1.40%) |
Jan 18, 2019 | 119.02 | 121.72 | 118.86 | 120.22 | 2,186,037 | +1.99(+1.68%) |
Jan 17, 2019 | 117.85 | 119.40 | 117.68 | 118.23 | 1,567,654 | +0.25(+0.21%) |
Jan 16, 2019 | 118.15 | 119.17 | 117.24 | 117.99 | 2,041,027 | +0.08(+0.07%) |
Jan 15, 2019 | 117.84 | 118.79 | 117.43 | 117.90 | 1,675,448 | +0.16(+0.14%) |
Jan 14, 2019 | 118.09 | 118.91 | 117.74 | 117.74 | 2,559,522 | -0.97(-0.82%) |
Jan 11, 2019 | 118.09 | 119.35 | 116.99 | 118.71 | 3,071,761 | +0.60(+0.51%) |
Jan 10, 2019 | 115.52 | 118.71 | 114.50 | 118.11 | 4,716,251 | -2.39(-1.98%) |
Jan 09, 2019 | 123.30 | 123.87 | 119.97 | 120.50 | 2,893,951 | -4.62(-3.69%) |
Jan 08, 2019 | 125.42 | 126.13 | 123.17 | 125.11 | 2,110,157 | +1.16(+0.94%) |
Jan 07, 2019 | 121.99 | 124.79 | 121.14 | 123.95 | 2,453,319 | +1.49(+1.22%) |
Jan 04, 2019 | 120.17 | 123.28 | 119.74 | 122.47 | 2,218,606 | +4.00(+3.37%) |
Jan 03, 2019 | 122.35 | 123.37 | 118.02 | 118.47 | 4,099,117 | -5.90(-4.74%) |