Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 135.27 | 136.19 | 134.54 | 135.92 | 1,798,371 | +1.50(+1.12%) |
Mar 28, 2019 | 134.38 | 134.66 | 133.00 | 134.42 | 1,886,051 | +0.15(+0.11%) |
Mar 27, 2019 | 135.22 | 135.44 | 133.79 | 134.27 | 1,616,834 | -1.30(-0.96%) |
Mar 26, 2019 | 136.22 | 136.75 | 135.19 | 135.56 | 2,240,590 | -0.02(-0.01%) |
Mar 25, 2019 | 134.68 | 136.10 | 134.55 | 135.58 | 1,855,632 | +0.70(+0.52%) |
Mar 22, 2019 | 133.91 | 135.80 | 133.29 | 134.88 | 3,505,323 | -0.83(-0.61%) |
Mar 21, 2019 | 135.81 | 136.71 | 134.63 | 135.71 | 2,227,653 | -0.38(-0.28%) |
Mar 20, 2019 | 139.07 | 139.24 | 135.92 | 136.09 | 2,785,087 | -3.25(-2.34%) |
Mar 19, 2019 | 140.35 | 141.08 | 138.74 | 139.35 | 2,199,447 | -0.96(-0.68%) |
Mar 18, 2019 | 140.88 | 141.53 | 139.99 | 140.31 | 2,121,300 | -0.21(-0.15%) |
Mar 15, 2019 | 138.70 | 141.14 | 138.27 | 140.51 | 3,591,052 | +1.41(+1.02%) |
Mar 14, 2019 | 139.98 | 140.14 | 137.82 | 139.10 | 2,932,476 | -1.04(-0.74%) |
Mar 13, 2019 | 141.13 | 141.89 | 138.84 | 140.14 | 2,614,469 | -0.56(-0.40%) |
Mar 12, 2019 | 141.44 | 141.65 | 140.49 | 140.70 | 2,449,247 | -0.37(-0.26%) |
Mar 11, 2019 | 141.65 | 142.66 | 140.89 | 141.07 | 2,091,802 | -0.59(-0.42%) |
Mar 08, 2019 | 141.53 | 142.03 | 140.77 | 141.67 | 2,219,388 | -0.79(-0.56%) |
Mar 07, 2019 | 143.03 | 143.52 | 141.54 | 142.46 | 3,163,204 | -0.82(-0.58%) |
Mar 06, 2019 | 144.87 | 145.24 | 143.05 | 143.29 | 2,237,643 | -1.43(-0.99%) |
Mar 05, 2019 | 148.84 | 149.50 | 144.17 | 144.72 | 2,449,304 | -3.54(-2.39%) |
Mar 04, 2019 | 150.82 | 151.02 | 147.25 | 148.26 | 2,866,841 | -1.88(-1.25%) |
Mar 01, 2019 | 150.03 | 151.28 | 149.67 | 150.14 | 2,306,447 | +0.56(+0.37%) |
Feb 28, 2019 | 148.38 | 150.58 | 148.37 | 149.59 | 2,591,236 | +1.69(+1.14%) |
Feb 27, 2019 | 146.25 | 148.22 | 145.81 | 147.90 | 2,143,089 | +1.44(+0.98%) |
Feb 26, 2019 | 146.04 | 147.59 | 145.65 | 146.46 | 2,046,035 | +0.51(+0.35%) |
Feb 25, 2019 | 147.05 | 148.36 | 145.84 | 145.95 | 1,917,771 | -0.47(-0.32%) |
Feb 22, 2019 | 145.15 | 146.50 | 144.79 | 146.42 | 1,641,729 | +1.29(+0.89%) |
Feb 21, 2019 | 144.24 | 145.19 | 143.94 | 145.13 | 2,318,468 | +0.74(+0.51%) |
Feb 20, 2019 | 143.33 | 144.53 | 142.06 | 144.39 | 2,562,991 | +1.06(+0.74%) |
Feb 19, 2019 | 144.12 | 145.14 | 143.15 | 143.33 | 1,959,077 | -0.90(-0.63%) |
Feb 15, 2019 | 145.22 | 146.21 | 143.00 | 144.23 | 3,732,806 | -1.65(-1.13%) |
Feb 14, 2019 | 148.84 | 148.87 | 145.24 | 145.88 | 3,523,330 | -2.47(-1.66%) |
Feb 13, 2019 | 147.33 | 149.17 | 147.20 | 148.34 | 2,680,805 | +1.21(+0.82%) |
Feb 12, 2019 | 146.40 | 148.56 | 146.00 | 147.13 | 1,676,164 | +1.32(+0.91%) |
Feb 11, 2019 | 146.82 | 147.32 | 145.71 | 145.81 | 1,294,899 | -0.72(-0.49%) |
Feb 08, 2019 | 145.51 | 147.29 | 145.15 | 146.53 | 1,653,768 | +0.80(+0.55%) |
Feb 07, 2019 | 145.02 | 145.75 | 142.83 | 145.74 | 2,105,638 | -0.44(-0.30%) |
Feb 06, 2019 | 146.49 | 146.86 | 145.39 | 146.17 | 1,970,295 | -0.84(-0.57%) |
Feb 05, 2019 | 147.67 | 148.12 | 145.12 | 147.01 | 3,052,191 | -2.27(-1.52%) |
Feb 04, 2019 | 150.60 | 151.12 | 144.38 | 149.28 | 2,912,844 | -1.56(-1.04%) |
Feb 01, 2019 | 150.47 | 152.31 | 149.91 | 150.84 | 1,819,157 | +0.95(+0.64%) |
Jan 31, 2019 | 147.79 | 150.10 | 147.22 | 149.89 | 2,161,411 | +1.57(+1.06%) |
Jan 30, 2019 | 149.05 | 150.35 | 147.86 | 148.32 | 1,881,665 | -0.67(-0.45%) |
Jan 29, 2019 | 151.97 | 152.20 | 148.21 | 148.99 | 1,548,188 | -3.10(-2.04%) |
Jan 28, 2019 | 152.55 | 153.34 | 151.80 | 152.09 | 1,338,537 | -0.81(-0.53%) |
Jan 25, 2019 | 153.89 | 154.66 | 152.55 | 152.90 | 1,834,480 | -0.31(-0.20%) |
Jan 24, 2019 | 154.24 | 154.26 | 152.66 | 153.21 | 1,783,845 | -1.23(-0.80%) |
Jan 23, 2019 | 153.39 | 154.63 | 152.62 | 154.44 | 1,602,133 | +1.22(+0.80%) |
Jan 22, 2019 | 150.62 | 153.72 | 150.43 | 153.22 | 2,040,048 | +2.38(+1.58%) |
Jan 18, 2019 | 149.87 | 151.30 | 148.68 | 150.84 | 1,858,559 | +1.78(+1.20%) |
Jan 17, 2019 | 149.68 | 150.42 | 148.71 | 149.05 | 1,832,581 | -0.85(-0.57%) |
Jan 16, 2019 | 150.24 | 151.07 | 149.47 | 149.90 | 1,320,863 | +0.27(+0.18%) |
Jan 15, 2019 | 145.95 | 150.26 | 145.95 | 149.63 | 1,791,062 | +2.71(+1.84%) |
Jan 14, 2019 | 147.09 | 148.20 | 146.25 | 146.92 | 2,052,453 | -1.55(-1.04%) |
Jan 11, 2019 | 146.41 | 148.52 | 145.84 | 148.47 | 1,613,029 | +0.58(+0.39%) |
Jan 10, 2019 | 146.07 | 148.23 | 145.72 | 147.89 | 3,141,362 | +1.06(+0.72%) |
Jan 09, 2019 | 149.72 | 150.07 | 146.16 | 146.83 | 3,639,791 | -3.37(-2.24%) |
Jan 08, 2019 | 152.22 | 152.41 | 148.47 | 150.20 | 1,908,421 | -0.90(-0.59%) |
Jan 07, 2019 | 150.59 | 152.40 | 150.40 | 151.10 | 1,878,160 | -0.76(-0.50%) |
Jan 04, 2019 | 150.91 | 152.38 | 148.97 | 151.86 | 2,737,067 | +2.62(+1.75%) |
Jan 03, 2019 | 152.37 | 154.28 | 148.96 | 149.25 | 2,765,487 | -3.36(-2.20%) |