Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 133.35 | 133.75 | 131.82 | 132.14 | 971,687 | -0.32(-0.24%) |
Mar 28, 2019 | 130.96 | 132.52 | 130.52 | 132.46 | 799,667 | +1.76(+1.35%) |
Mar 27, 2019 | 130.56 | 131.34 | 129.50 | 130.70 | 794,783 | -0.23(-0.17%) |
Mar 26, 2019 | 129.54 | 131.59 | 128.95 | 130.93 | 939,970 | +1.93(+1.49%) |
Mar 25, 2019 | 129.59 | 130.47 | 128.12 | 129.00 | 962,943 | -0.42(-0.32%) |
Mar 22, 2019 | 134.01 | 134.01 | 128.85 | 129.42 | 1,342,323 | -5.50(-4.07%) |
Mar 21, 2019 | 137.18 | 137.38 | 134.69 | 134.91 | 1,058,335 | -2.92(-2.12%) |
Mar 20, 2019 | 143.78 | 144.20 | 137.78 | 137.83 | 1,119,331 | -6.36(-4.41%) |
Mar 19, 2019 | 147.87 | 147.87 | 143.79 | 144.19 | 898,735 | -2.84(-1.93%) |
Mar 18, 2019 | 145.79 | 147.62 | 145.61 | 147.04 | 799,529 | +1.86(+1.28%) |
Mar 15, 2019 | 145.35 | 146.94 | 144.96 | 145.18 | 1,601,495 | -0.68(-0.47%) |
Mar 14, 2019 | 145.01 | 146.29 | 144.55 | 145.86 | 1,075,200 | +0.98(+0.67%) |
Mar 13, 2019 | 143.87 | 145.61 | 143.34 | 144.89 | 930,220 | +1.52(+1.06%) |
Mar 12, 2019 | 142.81 | 144.13 | 142.64 | 143.36 | 1,012,221 | +1.07(+0.75%) |
Mar 11, 2019 | 141.70 | 142.97 | 141.12 | 142.29 | 1,029,375 | +1.05(+0.74%) |
Mar 08, 2019 | 140.00 | 141.64 | 139.88 | 141.24 | 940,909 | +0.17(+0.12%) |
Mar 07, 2019 | 142.23 | 142.56 | 140.59 | 141.07 | 1,302,991 | -1.90(-1.33%) |
Mar 06, 2019 | 145.08 | 145.59 | 142.96 | 142.97 | 1,508,787 | -2.33(-1.60%) |
Mar 05, 2019 | 145.20 | 146.10 | 142.81 | 145.31 | 894,965 | -0.14(-0.10%) |
Mar 04, 2019 | 145.28 | 147.45 | 144.43 | 145.45 | 1,274,088 | +0.21(+0.14%) |
Mar 01, 2019 | 145.59 | 146.51 | 144.35 | 145.24 | 1,092,657 | +0.45(+0.31%) |
Feb 28, 2019 | 144.61 | 145.66 | 144.00 | 144.79 | 904,388 | +0.44(+0.31%) |
Feb 27, 2019 | 142.88 | 144.51 | 142.36 | 144.35 | 1,018,387 | +1.69(+1.18%) |
Feb 26, 2019 | 143.66 | 144.50 | 142.30 | 142.66 | 1,176,474 | -1.64(-1.14%) |
Feb 25, 2019 | 145.19 | 145.53 | 144.04 | 144.30 | 790,370 | +0.00(+0.00%) |
Feb 22, 2019 | 144.81 | 145.34 | 143.60 | 144.30 | 799,604 | -0.51(-0.35%) |
Feb 21, 2019 | 146.09 | 146.73 | 144.39 | 144.81 | 1,042,411 | -2.44(-1.66%) |
Feb 20, 2019 | 145.06 | 147.34 | 144.24 | 147.25 | 1,008,503 | +2.11(+1.45%) |
Feb 19, 2019 | 143.19 | 145.58 | 142.60 | 145.14 | 774,971 | +1.01(+0.70%) |
Feb 15, 2019 | 142.75 | 144.15 | 142.43 | 144.13 | 1,535,384 | +2.62(+1.85%) |
Feb 14, 2019 | 141.87 | 142.20 | 140.30 | 141.51 | 740,840 | -1.24(-0.87%) |
Feb 13, 2019 | 142.23 | 143.74 | 142.06 | 142.75 | 738,468 | +0.52(+0.36%) |
Feb 12, 2019 | 141.54 | 143.16 | 141.19 | 142.23 | 1,106,744 | +1.38(+0.98%) |
Feb 11, 2019 | 138.83 | 140.89 | 138.73 | 140.85 | 1,324,770 | +2.47(+1.78%) |
Feb 08, 2019 | 138.89 | 139.85 | 136.51 | 138.38 | 1,158,410 | -1.08(-0.77%) |
Feb 07, 2019 | 136.12 | 139.95 | 136.12 | 139.46 | 1,579,770 | +4.21(+3.11%) |
Feb 06, 2019 | 135.41 | 136.67 | 134.51 | 135.25 | 1,011,585 | -0.63(-0.46%) |
Feb 05, 2019 | 136.99 | 137.15 | 134.36 | 135.88 | 1,045,298 | -1.17(-0.85%) |
Feb 04, 2019 | 137.36 | 137.45 | 136.07 | 137.05 | 1,451,853 | -0.16(-0.12%) |
Feb 01, 2019 | 137.93 | 138.35 | 136.30 | 137.21 | 1,069,008 | -0.45(-0.33%) |
Jan 31, 2019 | 138.33 | 138.69 | 135.95 | 137.66 | 1,446,641 | -1.37(-0.99%) |
Jan 30, 2019 | 140.31 | 140.87 | 138.74 | 139.04 | 787,516 | -1.52(-1.08%) |
Jan 29, 2019 | 140.33 | 141.25 | 140.06 | 140.56 | 560,607 | +0.28(+0.20%) |
Jan 28, 2019 | 140.21 | 141.25 | 139.22 | 140.28 | 689,162 | -0.54(-0.38%) |
Jan 25, 2019 | 141.48 | 142.07 | 140.42 | 140.82 | 823,509 | -0.09(-0.07%) |
Jan 24, 2019 | 139.73 | 141.81 | 139.18 | 140.91 | 990,555 | +0.73(+0.52%) |
Jan 23, 2019 | 140.29 | 140.65 | 138.79 | 140.18 | 1,131,169 | +0.73(+0.52%) |
Jan 22, 2019 | 137.94 | 139.56 | 137.94 | 139.46 | 1,369,727 | +0.91(+0.66%) |
Jan 18, 2019 | 137.66 | 139.66 | 136.23 | 138.54 | 1,467,137 | +1.99(+1.46%) |
Jan 17, 2019 | 132.92 | 136.79 | 132.92 | 136.55 | 2,309,335 | +7.35(+5.69%) |
Jan 16, 2019 | 127.79 | 130.13 | 126.83 | 129.20 | 1,307,963 | +2.49(+1.96%) |
Jan 15, 2019 | 126.60 | 126.88 | 124.86 | 126.71 | 859,816 | +0.34(+0.27%) |
Jan 14, 2019 | 125.22 | 127.19 | 125.03 | 126.37 | 853,052 | +0.19(+0.15%) |
Jan 11, 2019 | 125.13 | 127.02 | 124.66 | 126.18 | 551,237 | +0.31(+0.25%) |
Jan 10, 2019 | 127.01 | 127.26 | 124.97 | 125.87 | 676,722 | -1.60(-1.25%) |
Jan 09, 2019 | 127.02 | 127.99 | 126.10 | 127.47 | 1,089,601 | +1.34(+1.06%) |
Jan 08, 2019 | 126.06 | 126.56 | 124.96 | 126.13 | 1,671,116 | +0.54(+0.43%) |
Jan 07, 2019 | 123.52 | 126.34 | 122.90 | 125.58 | 1,302,773 | +1.52(+1.23%) |
Jan 04, 2019 | 122.49 | 124.41 | 121.81 | 124.06 | 1,210,642 | +3.70(+3.07%) |
Jan 03, 2019 | 120.81 | 122.44 | 120.19 | 120.36 | 1,218,612 | -0.86(-0.71%) |