Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 143.92 | 144.14 | 142.23 | 143.27 | 2,024,165 | -0.44(-0.31%) |
Mar 28, 2019 | 144.52 | 145.03 | 142.91 | 143.71 | 1,529,101 | -0.35(-0.24%) |
Mar 27, 2019 | 146.16 | 146.65 | 143.91 | 144.07 | 1,732,058 | -2.12(-1.45%) |
Mar 26, 2019 | 144.03 | 147.19 | 143.70 | 146.19 | 1,976,538 | +2.98(+2.08%) |
Mar 25, 2019 | 145.69 | 146.41 | 142.72 | 143.21 | 3,304,288 | -2.90(-1.98%) |
Mar 22, 2019 | 149.00 | 150.07 | 145.97 | 146.10 | 2,339,113 | -4.14(-2.76%) |
Mar 21, 2019 | 150.08 | 152.18 | 149.05 | 150.24 | 1,829,226 | -0.14(-0.09%) |
Mar 20, 2019 | 150.64 | 151.35 | 149.46 | 150.38 | 2,427,312 | -0.42(-0.28%) |
Mar 19, 2019 | 147.61 | 151.45 | 147.61 | 150.80 | 3,091,288 | +3.19(+2.16%) |
Mar 18, 2019 | 148.70 | 149.59 | 147.31 | 147.61 | 2,228,911 | -0.40(-0.27%) |
Mar 15, 2019 | 146.16 | 148.70 | 145.54 | 148.01 | 3,109,927 | +1.42(+0.97%) |
Mar 14, 2019 | 147.37 | 148.05 | 145.84 | 146.59 | 2,246,533 | -0.66(-0.44%) |
Mar 13, 2019 | 145.17 | 148.59 | 144.37 | 147.25 | 2,473,959 | +2.65(+1.83%) |
Mar 12, 2019 | 143.50 | 148.36 | 143.50 | 144.59 | 3,436,093 | +1.10(+0.76%) |
Mar 11, 2019 | 142.28 | 144.29 | 140.68 | 143.50 | 3,686,165 | +1.55(+1.09%) |
Mar 08, 2019 | 138.95 | 142.33 | 137.43 | 141.95 | 4,082,054 | +2.02(+1.44%) |
Mar 07, 2019 | 132.97 | 141.81 | 132.97 | 139.94 | 5,873,182 | +5.37(+3.99%) |
Mar 06, 2019 | 137.49 | 137.96 | 134.35 | 134.56 | 3,148,024 | -2.59(-1.89%) |
Mar 05, 2019 | 136.34 | 138.16 | 134.36 | 137.16 | 1,812,459 | +1.02(+0.75%) |
Mar 04, 2019 | 138.55 | 140.10 | 135.20 | 136.14 | 2,757,429 | -1.57(-1.14%) |
Mar 01, 2019 | 135.48 | 137.80 | 135.08 | 137.71 | 2,379,273 | +2.95(+2.19%) |
Feb 28, 2019 | 133.16 | 135.06 | 132.90 | 134.76 | 1,672,596 | +1.73(+1.30%) |
Feb 27, 2019 | 134.53 | 135.52 | 132.78 | 133.03 | 1,855,738 | -0.66(-0.49%) |
Feb 26, 2019 | 133.74 | 135.47 | 133.51 | 133.68 | 2,976,059 | +0.40(+0.30%) |
Feb 25, 2019 | 134.26 | 135.22 | 133.19 | 133.28 | 2,598,031 | -0.49(-0.37%) |
Feb 22, 2019 | 133.58 | 134.80 | 132.60 | 133.77 | 1,819,582 | +0.10(+0.07%) |
Feb 21, 2019 | 137.19 | 137.40 | 133.07 | 133.67 | 1,644,574 | -3.65(-2.66%) |
Feb 20, 2019 | 134.95 | 138.13 | 134.95 | 137.32 | 2,573,786 | +2.32(+1.72%) |
Feb 19, 2019 | 135.63 | 136.46 | 134.81 | 135.00 | 1,890,019 | -1.09(-0.80%) |
Feb 15, 2019 | 137.03 | 137.19 | 135.37 | 136.09 | 3,061,693 | +0.39(+0.29%) |
Feb 14, 2019 | 136.38 | 136.52 | 134.93 | 135.70 | 1,821,711 | -0.90(-0.66%) |
Feb 13, 2019 | 135.07 | 137.47 | 134.54 | 136.60 | 3,204,101 | +1.49(+1.10%) |
Feb 12, 2019 | 132.09 | 136.28 | 131.74 | 135.11 | 2,946,889 | +3.95(+3.01%) |
Feb 11, 2019 | 128.62 | 131.34 | 128.21 | 131.16 | 2,233,629 | +2.58(+2.01%) |
Feb 08, 2019 | 128.04 | 128.95 | 126.89 | 128.58 | 3,408,102 | -0.34(-0.26%) |
Feb 07, 2019 | 133.50 | 133.50 | 128.51 | 128.92 | 3,058,237 | -4.42(-3.31%) |
Feb 06, 2019 | 134.23 | 135.65 | 133.00 | 133.34 | 2,202,676 | -1.00(-0.75%) |
Feb 05, 2019 | 137.25 | 138.37 | 133.84 | 134.34 | 4,582,786 | -0.51(-0.38%) |
Feb 04, 2019 | 140.06 | 140.24 | 134.02 | 134.85 | 3,941,490 | -5.39(-3.85%) |
Feb 01, 2019 | 140.35 | 141.03 | 138.42 | 140.24 | 3,892,067 | +0.09(+0.06%) |
Jan 31, 2019 | 139.29 | 142.82 | 139.20 | 140.15 | 4,275,981 | +0.09(+0.06%) |
Jan 30, 2019 | 138.85 | 141.84 | 136.44 | 140.06 | 8,431,689 | -1.20(-0.85%) |
Jan 29, 2019 | 145.71 | 148.56 | 140.75 | 141.26 | 7,282,968 | -13.21(-8.55%) |
Jan 28, 2019 | 154.91 | 155.23 | 151.85 | 154.47 | 3,797,428 | -1.92(-1.23%) |
Jan 25, 2019 | 154.43 | 156.57 | 154.36 | 156.39 | 1,772,315 | +3.01(+1.96%) |
Jan 24, 2019 | 155.35 | 156.75 | 152.34 | 153.38 | 2,588,859 | -3.13(-2.00%) |
Jan 23, 2019 | 153.62 | 156.61 | 151.93 | 156.52 | 2,429,848 | +2.91(+1.90%) |
Jan 22, 2019 | 154.52 | 154.84 | 152.00 | 153.60 | 2,701,347 | -2.36(-1.51%) |
Jan 18, 2019 | 153.59 | 156.39 | 152.16 | 155.96 | 2,969,954 | +3.56(+2.34%) |
Jan 17, 2019 | 148.93 | 153.32 | 148.12 | 152.40 | 1,811,186 | +3.57(+2.40%) |
Jan 16, 2019 | 149.16 | 150.05 | 148.68 | 148.83 | 1,945,610 | +0.19(+0.13%) |
Jan 15, 2019 | 145.86 | 149.89 | 145.61 | 148.63 | 1,979,067 | +3.34(+2.30%) |
Jan 14, 2019 | 144.58 | 146.67 | 144.07 | 145.29 | 2,094,021 | +0.00(+0.00%) |
Jan 11, 2019 | 141.50 | 146.89 | 141.50 | 145.29 | 3,121,996 | +2.88(+2.02%) |
Jan 10, 2019 | 140.76 | 142.59 | 139.26 | 142.41 | 1,903,855 | +1.66(+1.18%) |
Jan 09, 2019 | 141.99 | 142.12 | 140.31 | 140.76 | 2,001,916 | -0.97(-0.69%) |
Jan 08, 2019 | 139.30 | 141.94 | 138.60 | 141.73 | 2,525,277 | +3.08(+2.22%) |
Jan 07, 2019 | 139.66 | 140.04 | 136.70 | 138.65 | 4,616,280 | -0.13(-0.09%) |
Jan 04, 2019 | 133.84 | 139.04 | 133.61 | 138.78 | 2,931,327 | +6.33(+4.78%) |
Jan 03, 2019 | 132.25 | 135.54 | 131.07 | 132.45 | 2,790,136 | +0.19(+0.14%) |