Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 135.59 | 139.71 | 135.10 | 138.80 | 1,666,400 | +1.16(+0.84%) |
Mar 28, 2019 | 133.85 | 137.88 | 132.97 | 137.64 | 1,257,910 | +4.29(+3.22%) |
Mar 27, 2019 | 138.03 | 138.54 | 131.78 | 133.35 | 2,071,725 | -4.10(-2.98%) |
Mar 26, 2019 | 142.10 | 143.00 | 136.40 | 137.45 | 1,775,719 | -4.65(-3.27%) |
Mar 25, 2019 | 137.75 | 143.49 | 135.70 | 142.10 | 1,906,867 | +3.10(+2.23%) |
Mar 22, 2019 | 142.75 | 142.85 | 137.03 | 139.00 | 2,243,000 | -4.99(-3.47%) |
Mar 21, 2019 | 142.42 | 145.00 | 141.52 | 143.99 | 1,106,296 | +0.09(+0.06%) |
Mar 20, 2019 | 141.39 | 144.38 | 139.70 | 143.90 | 1,139,024 | +2.35(+1.66%) |
Mar 19, 2019 | 140.63 | 142.49 | 139.07 | 141.55 | 1,682,562 | +2.37(+1.70%) |
Mar 18, 2019 | 141.92 | 143.32 | 138.10 | 139.18 | 1,151,554 | -2.73(-1.92%) |
Mar 15, 2019 | 141.61 | 144.47 | 140.60 | 141.91 | 1,346,500 | +1.67(+1.19%) |
Mar 14, 2019 | 144.24 | 144.55 | 140.01 | 140.24 | 1,183,974 | -3.25(-2.26%) |
Mar 13, 2019 | 146.96 | 147.22 | 143.23 | 143.49 | 1,266,875 | -1.84(-1.27%) |
Mar 12, 2019 | 146.62 | 147.79 | 144.82 | 145.33 | 796,098 | -1.03(-0.70%) |
Mar 11, 2019 | 140.18 | 147.39 | 140.15 | 146.36 | 1,523,844 | +6.18(+4.41%) |
Mar 08, 2019 | 138.39 | 141.25 | 138.10 | 140.18 | 1,129,000 | +0.00(+0.00%) |
Mar 07, 2019 | 144.10 | 145.00 | 138.40 | 140.18 | 1,588,831 | -4.94(-3.40%) |
Mar 06, 2019 | 143.85 | 146.60 | 142.39 | 145.12 | 1,233,696 | +1.52(+1.06%) |
Mar 05, 2019 | 139.42 | 146.20 | 139.42 | 143.60 | 1,712,616 | +4.37(+3.14%) |
Mar 04, 2019 | 138.45 | 140.22 | 136.68 | 139.23 | 1,415,474 | +1.23(+0.89%) |
Mar 01, 2019 | 139.21 | 141.00 | 135.22 | 138.00 | 3,306,300 | -2.14(-1.53%) |
Feb 28, 2019 | 145.65 | 146.01 | 139.41 | 140.14 | 2,110,363 | -4.86(-3.35%) |
Feb 27, 2019 | 145.00 | 147.70 | 142.85 | 145.00 | 1,828,210 | -0.07(-0.05%) |
Feb 26, 2019 | 145.84 | 147.94 | 142.00 | 145.07 | 1,584,217 | -4.26(-2.85%) |
Feb 25, 2019 | 152.00 | 153.44 | 148.50 | 149.33 | 1,188,650 | -1.86(-1.23%) |
Feb 22, 2019 | 149.00 | 152.57 | 148.80 | 151.19 | 1,961,400 | +2.67(+1.80%) |
Feb 21, 2019 | 147.55 | 149.86 | 146.65 | 148.52 | 1,039,543 | +0.69(+0.47%) |
Feb 20, 2019 | 146.50 | 148.66 | 145.65 | 147.83 | 1,230,361 | +1.55(+1.06%) |
Feb 19, 2019 | 148.00 | 149.80 | 145.65 | 146.28 | 1,222,959 | -2.24(-1.51%) |
Feb 15, 2019 | 147.96 | 148.64 | 144.69 | 148.52 | 2,056,000 | +1.65(+1.12%) |
Feb 14, 2019 | 143.25 | 148.99 | 143.00 | 146.87 | 2,941,810 | +3.33(+2.32%) |
Feb 13, 2019 | 142.13 | 144.13 | 141.11 | 143.54 | 2,164,670 | +3.08(+2.19%) |
Feb 12, 2019 | 139.00 | 143.37 | 137.90 | 140.46 | 2,482,759 | +2.64(+1.92%) |
Feb 11, 2019 | 136.65 | 138.90 | 136.09 | 137.82 | 3,154,062 | +3.11(+2.31%) |
Feb 08, 2019 | 129.52 | 135.74 | 128.97 | 134.71 | 1,989,900 | +3.52(+2.68%) |
Feb 07, 2019 | 134.97 | 135.00 | 128.70 | 131.19 | 2,514,786 | -4.26(-3.15%) |
Feb 06, 2019 | 129.90 | 137.35 | 129.60 | 135.45 | 7,573,431 | -3.95(-2.83%) |
Feb 05, 2019 | 140.00 | 141.00 | 137.63 | 139.40 | 1,838,965 | +0.80(+0.58%) |
Feb 04, 2019 | 137.74 | 141.41 | 137.20 | 138.60 | 1,245,136 | +1.39(+1.01%) |
Feb 01, 2019 | 135.12 | 138.79 | 133.45 | 137.21 | 1,783,800 | +1.76(+1.30%) |
Jan 31, 2019 | 136.52 | 140.70 | 135.31 | 135.45 | 2,173,669 | -1.02(-0.75%) |
Jan 30, 2019 | 133.97 | 137.49 | 133.55 | 136.47 | 1,456,024 | +4.01(+3.03%) |
Jan 29, 2019 | 133.72 | 134.10 | 129.76 | 132.46 | 790,934 | -0.79(-0.59%) |
Jan 28, 2019 | 134.04 | 134.41 | 130.90 | 133.25 | 1,512,653 | -1.42(-1.05%) |
Jan 25, 2019 | 134.28 | 135.65 | 133.00 | 134.67 | 997,300 | +1.97(+1.48%) |
Jan 24, 2019 | 131.00 | 133.56 | 130.15 | 132.70 | 708,075 | +1.78(+1.36%) |
Jan 23, 2019 | 134.20 | 135.50 | 128.54 | 130.92 | 1,159,580 | -2.88(-2.15%) |
Jan 22, 2019 | 132.61 | 134.77 | 131.76 | 133.80 | 1,255,560 | +0.14(+0.10%) |
Jan 18, 2019 | 135.00 | 136.00 | 132.58 | 133.66 | 1,314,400 | +0.41(+0.31%) |
Jan 17, 2019 | 133.02 | 135.35 | 132.53 | 133.25 | 1,372,420 | -1.00(-0.74%) |
Jan 16, 2019 | 132.02 | 134.56 | 130.15 | 134.25 | 2,152,207 | +3.00(+2.29%) |
Jan 15, 2019 | 129.27 | 132.42 | 128.64 | 131.25 | 2,979,417 | +4.54(+3.58%) |
Jan 14, 2019 | 120.20 | 128.00 | 118.57 | 126.71 | 2,474,231 | +6.19(+5.14%) |
Jan 11, 2019 | 123.00 | 124.36 | 118.29 | 120.52 | 1,414,500 | -3.41(-2.75%) |
Jan 10, 2019 | 122.35 | 124.97 | 119.59 | 123.93 | 1,347,064 | +1.24(+1.01%) |
Jan 09, 2019 | 118.60 | 124.38 | 118.16 | 122.69 | 1,274,714 | +5.21(+4.43%) |
Jan 08, 2019 | 121.44 | 122.77 | 114.70 | 117.48 | 1,257,085 | -1.88(-1.58%) |
Jan 07, 2019 | 115.04 | 123.87 | 113.28 | 119.36 | 2,516,176 | +0.85(+0.72%) |
Jan 04, 2019 | 112.06 | 121.47 | 111.50 | 118.51 | 2,484,800 | +9.49(+8.70%) |
Jan 03, 2019 | 112.08 | 113.35 | 108.59 | 109.02 | 1,081,387 | -4.72(-4.15%) |