Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 155.32 | 156.85 | 154.14 | 155.90 | 2,030,381 | +1.63(+1.06%) |
Mar 28, 2019 | 152.97 | 154.43 | 152.36 | 154.27 | 703,768 | +1.70(+1.11%) |
Mar 27, 2019 | 153.55 | 155.15 | 152.40 | 152.57 | 1,092,661 | -1.26(-0.82%) |
Mar 26, 2019 | 153.45 | 154.41 | 151.59 | 153.84 | 1,051,985 | +0.45(+0.29%) |
Mar 25, 2019 | 151.30 | 154.45 | 150.20 | 153.39 | 920,029 | +2.69(+1.78%) |
Mar 22, 2019 | 153.89 | 154.12 | 150.59 | 150.70 | 1,029,957 | -3.87(-2.50%) |
Mar 21, 2019 | 149.78 | 154.66 | 149.78 | 154.57 | 945,792 | +4.55(+3.04%) |
Mar 20, 2019 | 150.34 | 151.36 | 148.59 | 150.01 | 957,706 | +0.67(+0.45%) |
Mar 19, 2019 | 147.54 | 150.73 | 147.29 | 149.35 | 1,500,876 | +1.69(+1.15%) |
Mar 18, 2019 | 141.85 | 148.92 | 141.72 | 147.66 | 2,315,472 | +6.15(+4.35%) |
Mar 15, 2019 | 140.41 | 141.64 | 138.03 | 141.50 | 1,875,523 | +0.77(+0.55%) |
Mar 14, 2019 | 141.71 | 141.83 | 139.86 | 140.74 | 747,813 | -0.64(-0.45%) |
Mar 13, 2019 | 141.88 | 142.38 | 140.54 | 141.38 | 888,942 | -0.16(-0.11%) |
Mar 12, 2019 | 142.22 | 142.22 | 139.73 | 141.53 | 954,148 | -0.54(-0.38%) |
Mar 11, 2019 | 139.15 | 142.36 | 138.98 | 142.07 | 1,146,504 | +3.37(+2.43%) |
Mar 08, 2019 | 139.69 | 140.00 | 137.54 | 138.70 | 1,245,352 | -2.16(-1.53%) |
Mar 07, 2019 | 143.56 | 143.76 | 140.75 | 140.86 | 1,029,345 | -3.51(-2.43%) |
Mar 06, 2019 | 144.23 | 145.43 | 142.95 | 144.37 | 1,168,527 | +0.60(+0.42%) |
Mar 05, 2019 | 144.86 | 146.06 | 143.73 | 143.76 | 943,851 | -1.00(-0.69%) |
Mar 04, 2019 | 147.97 | 147.97 | 143.41 | 144.76 | 1,255,307 | -2.03(-1.38%) |
Mar 01, 2019 | 148.28 | 149.19 | 144.44 | 146.79 | 1,529,963 | -1.06(-0.72%) |
Feb 28, 2019 | 143.22 | 149.67 | 143.22 | 147.85 | 1,878,135 | +3.18(+2.20%) |
Feb 27, 2019 | 148.59 | 148.76 | 143.19 | 144.67 | 1,258,206 | -4.22(-2.84%) |
Feb 26, 2019 | 148.96 | 151.55 | 147.57 | 148.89 | 2,311,697 | +4.76(+3.30%) |
Feb 25, 2019 | 148.62 | 149.25 | 142.68 | 144.13 | 1,955,618 | -3.44(-2.33%) |
Feb 22, 2019 | 147.42 | 147.94 | 145.22 | 147.56 | 1,267,127 | +0.15(+0.10%) |
Feb 21, 2019 | 151.90 | 151.90 | 146.40 | 147.42 | 1,768,638 | -4.29(-2.83%) |
Feb 20, 2019 | 151.70 | 152.65 | 148.59 | 151.70 | 2,177,162 | -1.04(-0.68%) |
Feb 19, 2019 | 155.29 | 163.30 | 152.09 | 152.75 | 3,686,669 | -2.60(-1.68%) |
Feb 15, 2019 | 155.20 | 156.12 | 153.23 | 155.35 | 1,509,610 | +1.14(+0.74%) |
Feb 14, 2019 | 151.63 | 155.13 | 150.10 | 154.21 | 786,448 | +2.08(+1.37%) |
Feb 13, 2019 | 154.15 | 154.97 | 151.37 | 152.12 | 1,208,223 | -1.31(-0.85%) |
Feb 12, 2019 | 151.59 | 154.03 | 151.23 | 153.43 | 1,383,479 | +2.52(+1.67%) |
Feb 11, 2019 | 148.45 | 151.11 | 148.45 | 150.91 | 994,281 | +2.49(+1.67%) |
Feb 08, 2019 | 148.04 | 149.52 | 147.24 | 148.42 | 810,392 | -0.66(-0.44%) |
Feb 07, 2019 | 146.22 | 149.20 | 144.39 | 149.08 | 1,505,580 | +5.40(+3.76%) |
Feb 06, 2019 | 147.48 | 147.87 | 143.21 | 143.68 | 1,326,285 | -3.88(-2.63%) |
Feb 05, 2019 | 148.41 | 148.94 | 145.88 | 147.56 | 1,020,457 | +0.10(+0.07%) |
Feb 04, 2019 | 145.88 | 147.70 | 144.17 | 147.45 | 727,451 | +2.11(+1.45%) |
Feb 01, 2019 | 146.13 | 147.76 | 144.88 | 145.34 | 1,030,225 | -0.15(-0.10%) |
Jan 31, 2019 | 144.76 | 146.32 | 142.36 | 145.49 | 1,736,063 | +0.15(+0.10%) |
Jan 30, 2019 | 142.74 | 146.40 | 142.20 | 145.34 | 1,112,323 | +3.33(+2.35%) |
Jan 29, 2019 | 140.87 | 142.06 | 138.68 | 142.01 | 1,177,650 | +0.49(+0.34%) |
Jan 28, 2019 | 138.59 | 141.70 | 137.13 | 141.52 | 1,435,037 | +1.50(+1.07%) |
Jan 25, 2019 | 143.32 | 143.32 | 137.30 | 140.02 | 1,970,394 | -2.82(-1.98%) |
Jan 24, 2019 | 150.33 | 150.76 | 142.24 | 142.85 | 1,420,281 | -7.33(-4.88%) |
Jan 23, 2019 | 149.91 | 152.25 | 148.19 | 150.18 | 1,321,668 | +0.18(+0.12%) |
Jan 22, 2019 | 152.32 | 153.91 | 148.29 | 150.00 | 1,514,692 | -3.18(-2.08%) |
Jan 18, 2019 | 152.83 | 154.24 | 149.56 | 153.18 | 1,944,679 | +1.22(+0.80%) |
Jan 17, 2019 | 148.04 | 153.00 | 147.59 | 151.96 | 1,579,787 | +3.51(+2.36%) |
Jan 16, 2019 | 147.03 | 148.47 | 145.33 | 148.45 | 1,268,159 | +1.97(+1.35%) |
Jan 15, 2019 | 144.96 | 148.34 | 144.42 | 146.48 | 1,120,146 | +1.43(+0.98%) |
Jan 14, 2019 | 144.20 | 145.75 | 143.20 | 145.05 | 1,430,905 | -0.64(-0.44%) |
Jan 11, 2019 | 150.34 | 152.09 | 145.53 | 145.69 | 1,421,962 | -5.16(-3.42%) |
Jan 10, 2019 | 148.99 | 151.00 | 146.91 | 150.85 | 1,078,808 | +0.59(+0.39%) |
Jan 09, 2019 | 148.67 | 151.51 | 147.34 | 150.27 | 1,564,625 | +4.03(+2.76%) |
Jan 08, 2019 | 148.06 | 148.92 | 143.64 | 146.24 | 1,755,181 | -1.02(-0.69%) |
Jan 07, 2019 | 147.76 | 149.48 | 143.32 | 147.26 | 2,256,111 | +2.13(+1.47%) |
Jan 04, 2019 | 150.03 | 150.33 | 144.83 | 145.13 | 1,557,100 | -3.69(-2.48%) |
Jan 03, 2019 | 144.60 | 149.94 | 144.16 | 148.82 | 1,649,818 | +4.50(+3.12%) |