Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 155.75 | 156.71 | 155.25 | 156.51 | 1,123,336 | +1.07(+0.69%) |
Mar 28, 2019 | 154.35 | 156.30 | 154.35 | 155.44 | 999,221 | +1.44(+0.93%) |
Mar 27, 2019 | 153.01 | 154.37 | 152.67 | 154.00 | 1,290,796 | +1.03(+0.67%) |
Mar 26, 2019 | 152.25 | 153.97 | 151.66 | 152.97 | 753,242 | +1.73(+1.14%) |
Mar 25, 2019 | 150.35 | 151.53 | 149.92 | 151.25 | 1,227,123 | +0.45(+0.30%) |
Mar 22, 2019 | 152.58 | 153.66 | 150.75 | 150.79 | 1,093,508 | -2.16(-1.42%) |
Mar 21, 2019 | 150.61 | 153.16 | 149.90 | 152.96 | 1,031,505 | +1.98(+1.31%) |
Mar 20, 2019 | 152.05 | 152.25 | 149.65 | 150.97 | 1,814,932 | -0.95(-0.63%) |
Mar 19, 2019 | 154.55 | 154.85 | 151.72 | 151.93 | 1,487,522 | -2.27(-1.47%) |
Mar 18, 2019 | 153.58 | 154.45 | 152.70 | 154.19 | 1,101,174 | +0.34(+0.22%) |
Mar 15, 2019 | 151.83 | 154.45 | 151.52 | 153.85 | 2,256,722 | +2.60(+1.72%) |
Mar 14, 2019 | 150.35 | 151.34 | 149.39 | 151.25 | 1,172,040 | +0.52(+0.34%) |
Mar 13, 2019 | 151.26 | 152.05 | 150.29 | 150.73 | 1,240,496 | +0.21(+0.14%) |
Mar 12, 2019 | 149.56 | 151.26 | 149.20 | 150.53 | 2,123,120 | +1.62(+1.09%) |
Mar 11, 2019 | 147.48 | 149.39 | 147.02 | 148.91 | 1,959,450 | +1.39(+0.94%) |
Mar 08, 2019 | 146.75 | 148.18 | 145.87 | 147.52 | 1,959,387 | +0.61(+0.41%) |
Mar 07, 2019 | 148.97 | 149.14 | 145.74 | 146.91 | 2,544,093 | +1.44(+0.99%) |
Mar 06, 2019 | 147.17 | 147.47 | 144.64 | 145.48 | 2,085,042 | -1.98(-1.35%) |
Mar 05, 2019 | 148.29 | 149.85 | 147.45 | 147.46 | 1,562,150 | -0.29(-0.20%) |
Mar 04, 2019 | 149.21 | 149.90 | 145.95 | 147.76 | 2,221,255 | -0.60(-0.40%) |
Mar 01, 2019 | 149.58 | 150.51 | 147.57 | 148.35 | 1,225,092 | -0.02(-0.01%) |
Feb 28, 2019 | 148.51 | 150.09 | 147.57 | 148.37 | 1,343,581 | -0.10(-0.07%) |
Feb 27, 2019 | 147.00 | 148.85 | 145.94 | 148.47 | 1,395,613 | +0.98(+0.67%) |
Feb 26, 2019 | 147.89 | 149.15 | 146.93 | 147.49 | 2,085,935 | -0.77(-0.52%) |
Feb 25, 2019 | 150.25 | 150.25 | 148.07 | 148.26 | 1,747,046 | -1.62(-1.08%) |
Feb 22, 2019 | 147.58 | 149.97 | 146.59 | 149.89 | 1,417,586 | +2.31(+1.57%) |
Feb 21, 2019 | 147.21 | 148.02 | 146.72 | 147.58 | 1,490,922 | -0.13(-0.09%) |
Feb 20, 2019 | 147.08 | 148.35 | 146.65 | 147.71 | 1,846,530 | +1.20(+0.82%) |
Feb 19, 2019 | 145.49 | 146.94 | 143.65 | 146.51 | 1,606,393 | +0.37(+0.25%) |
Feb 15, 2019 | 145.68 | 146.40 | 144.90 | 146.14 | 1,600,552 | +1.54(+1.06%) |
Feb 14, 2019 | 145.28 | 145.91 | 144.35 | 144.61 | 1,631,908 | -1.71(-1.17%) |
Feb 13, 2019 | 144.25 | 146.36 | 142.99 | 146.31 | 1,691,620 | +2.14(+1.48%) |
Feb 12, 2019 | 145.96 | 146.09 | 144.13 | 144.17 | 1,858,940 | -0.73(-0.50%) |
Feb 11, 2019 | 145.55 | 145.55 | 144.01 | 144.90 | 1,864,546 | -0.96(-0.66%) |
Feb 08, 2019 | 143.60 | 145.86 | 142.84 | 145.86 | 2,628,449 | +2.26(+1.58%) |
Feb 07, 2019 | 140.48 | 144.18 | 139.18 | 143.60 | 2,944,073 | +1.94(+1.37%) |
Feb 06, 2019 | 141.24 | 143.49 | 138.59 | 141.66 | 3,929,753 | -1.67(-1.16%) |
Feb 05, 2019 | 140.48 | 148.03 | 139.93 | 143.32 | 11,157,058 | +14.94(+11.64%) |
Feb 04, 2019 | 129.05 | 129.33 | 127.65 | 128.38 | 2,811,235 | -0.52(-0.40%) |
Feb 01, 2019 | 129.42 | 129.82 | 128.08 | 128.90 | 2,847,159 | +0.28(+0.22%) |
Jan 31, 2019 | 126.87 | 129.15 | 126.22 | 128.62 | 3,574,137 | +1.92(+1.52%) |
Jan 30, 2019 | 124.17 | 126.79 | 123.16 | 126.69 | 3,570,354 | +3.75(+3.05%) |
Jan 29, 2019 | 125.08 | 125.10 | 122.84 | 122.94 | 3,113,352 | -1.49(-1.20%) |
Jan 28, 2019 | 120.23 | 124.58 | 119.50 | 124.43 | 3,474,008 | +3.69(+3.05%) |
Jan 25, 2019 | 118.48 | 121.17 | 118.48 | 120.74 | 2,539,140 | +2.68(+2.27%) |
Jan 24, 2019 | 119.34 | 119.80 | 117.42 | 118.07 | 2,231,600 | -1.57(-1.31%) |
Jan 23, 2019 | 119.93 | 122.24 | 118.64 | 119.63 | 2,557,915 | +1.07(+0.90%) |
Jan 22, 2019 | 120.31 | 120.70 | 117.56 | 118.57 | 2,341,238 | -1.68(-1.40%) |
Jan 18, 2019 | 119.04 | 121.74 | 118.89 | 120.25 | 2,185,618 | +1.99(+1.68%) |
Jan 17, 2019 | 117.87 | 119.42 | 117.70 | 118.25 | 1,567,354 | +0.24(+0.21%) |
Jan 16, 2019 | 118.17 | 119.19 | 117.27 | 118.01 | 2,040,636 | +0.09(+0.07%) |
Jan 15, 2019 | 117.86 | 118.81 | 117.45 | 117.92 | 1,675,127 | +0.16(+0.14%) |
Jan 14, 2019 | 118.11 | 118.93 | 117.77 | 117.77 | 2,559,032 | -0.97(-0.82%) |
Jan 11, 2019 | 118.11 | 119.38 | 117.01 | 118.74 | 3,071,173 | +0.60(+0.51%) |
Jan 10, 2019 | 115.54 | 118.74 | 114.52 | 118.13 | 4,715,349 | -2.39(-1.98%) |
Jan 09, 2019 | 123.33 | 123.89 | 120.00 | 120.52 | 2,893,397 | -4.62(-3.69%) |
Jan 08, 2019 | 125.45 | 126.16 | 123.20 | 125.14 | 2,109,753 | +1.16(+0.94%) |
Jan 07, 2019 | 122.02 | 124.82 | 121.16 | 123.98 | 2,452,849 | +1.49(+1.22%) |
Jan 04, 2019 | 120.19 | 123.31 | 119.76 | 122.49 | 2,218,181 | +4.00(+3.37%) |
Jan 03, 2019 | 122.38 | 123.39 | 118.04 | 118.49 | 4,098,333 | -5.90(-4.74%) |