Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 156.57 | 157.54 | 156.07 | 157.34 | 1,117,442 | +1.07(+0.69%) |
Mar 28, 2019 | 155.17 | 157.13 | 155.17 | 156.26 | 993,979 | +1.44(+0.93%) |
Mar 27, 2019 | 153.82 | 155.18 | 153.47 | 154.82 | 1,284,024 | +1.04(+0.67%) |
Mar 26, 2019 | 153.05 | 154.78 | 152.46 | 153.78 | 749,290 | +1.74(+1.14%) |
Mar 25, 2019 | 151.14 | 152.33 | 150.71 | 152.04 | 1,220,685 | +0.46(+0.30%) |
Mar 22, 2019 | 153.38 | 154.47 | 151.55 | 151.59 | 1,087,770 | -2.18(-1.42%) |
Mar 21, 2019 | 151.41 | 153.97 | 150.69 | 153.76 | 1,026,093 | +2.00(+1.32%) |
Mar 20, 2019 | 152.85 | 153.05 | 150.44 | 151.77 | 1,805,410 | -0.96(-0.63%) |
Mar 19, 2019 | 155.37 | 155.67 | 152.52 | 152.73 | 1,479,717 | -2.28(-1.47%) |
Mar 18, 2019 | 154.39 | 155.26 | 153.51 | 155.01 | 1,095,397 | +0.34(+0.22%) |
Mar 15, 2019 | 152.63 | 155.27 | 152.32 | 154.67 | 2,244,881 | +2.61(+1.72%) |
Mar 14, 2019 | 151.14 | 152.14 | 150.18 | 152.05 | 1,165,890 | +0.52(+0.35%) |
Mar 13, 2019 | 152.06 | 152.85 | 151.08 | 151.53 | 1,233,987 | +0.21(+0.14%) |
Mar 12, 2019 | 150.35 | 152.06 | 149.99 | 151.32 | 2,111,980 | +1.62(+1.09%) |
Mar 11, 2019 | 148.26 | 150.18 | 147.79 | 149.69 | 1,949,169 | +1.40(+0.94%) |
Mar 08, 2019 | 147.52 | 148.96 | 146.63 | 148.30 | 1,949,106 | +0.61(+0.41%) |
Mar 07, 2019 | 149.75 | 149.92 | 146.51 | 147.69 | 2,530,745 | +1.44(+0.99%) |
Mar 06, 2019 | 147.95 | 148.25 | 145.40 | 146.25 | 2,074,102 | -2.00(-1.35%) |
Mar 05, 2019 | 149.08 | 150.64 | 148.23 | 148.24 | 1,553,953 | -0.29(-0.20%) |
Mar 04, 2019 | 150.00 | 150.69 | 146.72 | 148.54 | 2,209,601 | -0.60(-0.40%) |
Mar 01, 2019 | 150.37 | 151.31 | 148.34 | 149.13 | 1,218,665 | -0.02(-0.01%) |
Feb 28, 2019 | 149.30 | 150.88 | 148.34 | 149.15 | 1,336,532 | -0.11(-0.07%) |
Feb 27, 2019 | 147.78 | 149.64 | 146.71 | 149.26 | 1,388,291 | +0.99(+0.67%) |
Feb 26, 2019 | 148.67 | 149.94 | 147.70 | 148.27 | 2,074,991 | -0.78(-0.52%) |
Feb 25, 2019 | 151.05 | 151.05 | 148.85 | 149.05 | 1,737,880 | -1.63(-1.08%) |
Feb 22, 2019 | 148.35 | 150.76 | 147.36 | 150.68 | 1,410,149 | +2.32(+1.57%) |
Feb 21, 2019 | 147.99 | 148.80 | 147.49 | 148.35 | 1,483,100 | -0.13(-0.09%) |
Feb 20, 2019 | 147.85 | 149.13 | 147.43 | 148.49 | 1,836,842 | +1.20(+0.82%) |
Feb 19, 2019 | 146.26 | 147.71 | 144.41 | 147.28 | 1,597,965 | +0.37(+0.25%) |
Feb 15, 2019 | 146.45 | 147.17 | 145.66 | 146.91 | 1,592,155 | +1.54(+1.06%) |
Feb 14, 2019 | 146.05 | 146.68 | 145.11 | 145.37 | 1,623,346 | -1.72(-1.17%) |
Feb 13, 2019 | 145.01 | 147.13 | 143.74 | 147.09 | 1,682,745 | +2.15(+1.48%) |
Feb 12, 2019 | 146.73 | 146.86 | 144.90 | 144.93 | 1,849,187 | -0.73(-0.50%) |
Feb 11, 2019 | 146.32 | 146.32 | 144.77 | 145.66 | 1,854,763 | -0.97(-0.66%) |
Feb 08, 2019 | 144.35 | 146.63 | 143.60 | 146.63 | 2,614,658 | +2.28(+1.58%) |
Feb 07, 2019 | 141.22 | 144.94 | 139.91 | 144.35 | 2,928,626 | +1.95(+1.37%) |
Feb 06, 2019 | 141.99 | 144.24 | 139.32 | 142.40 | 3,909,135 | -1.68(-1.16%) |
Feb 05, 2019 | 141.22 | 148.81 | 140.67 | 144.08 | 11,098,521 | +15.02(+11.64%) |
Feb 04, 2019 | 129.73 | 130.01 | 128.32 | 129.06 | 2,796,486 | -0.52(-0.40%) |
Feb 01, 2019 | 130.10 | 130.51 | 128.75 | 129.58 | 2,832,221 | +0.28(+0.22%) |
Jan 31, 2019 | 127.54 | 129.84 | 126.89 | 129.29 | 3,555,384 | +1.93(+1.52%) |
Jan 30, 2019 | 124.82 | 127.46 | 123.81 | 127.36 | 3,551,622 | +3.77(+3.05%) |
Jan 29, 2019 | 125.74 | 125.76 | 123.48 | 123.59 | 3,097,018 | -1.50(-1.20%) |
Jan 28, 2019 | 120.86 | 125.24 | 120.13 | 125.09 | 3,455,781 | +3.71(+3.05%) |
Jan 25, 2019 | 119.11 | 121.81 | 119.11 | 121.38 | 2,525,818 | +2.69(+2.27%) |
Jan 24, 2019 | 119.97 | 120.43 | 118.04 | 118.69 | 2,219,891 | -1.57(-1.31%) |
Jan 23, 2019 | 120.57 | 122.89 | 119.27 | 120.26 | 2,544,495 | +1.07(+0.90%) |
Jan 22, 2019 | 120.94 | 121.33 | 118.18 | 119.19 | 2,328,954 | -1.69(-1.40%) |
Jan 18, 2019 | 119.67 | 122.39 | 119.51 | 120.88 | 2,174,151 | +2.00(+1.68%) |
Jan 17, 2019 | 118.49 | 120.05 | 118.32 | 118.88 | 1,559,131 | +0.25(+0.21%) |
Jan 16, 2019 | 118.79 | 119.82 | 117.88 | 118.63 | 2,029,930 | +0.09(+0.07%) |
Jan 15, 2019 | 118.48 | 119.44 | 118.07 | 118.55 | 1,666,338 | +0.16(+0.14%) |
Jan 14, 2019 | 118.74 | 119.56 | 118.39 | 118.39 | 2,545,606 | -0.98(-0.82%) |
Jan 11, 2019 | 118.74 | 120.01 | 117.63 | 119.36 | 3,055,059 | +0.61(+0.51%) |
Jan 10, 2019 | 116.15 | 119.36 | 115.13 | 118.76 | 4,690,609 | -2.40(-1.98%) |
Jan 09, 2019 | 123.98 | 124.55 | 120.63 | 121.15 | 2,878,216 | -4.64(-3.69%) |
Jan 08, 2019 | 126.11 | 126.82 | 123.84 | 125.80 | 2,098,684 | +1.17(+0.94%) |
Jan 07, 2019 | 122.66 | 125.48 | 121.80 | 124.63 | 2,439,980 | +1.50(+1.22%) |
Jan 04, 2019 | 120.82 | 123.96 | 120.39 | 123.14 | 2,206,543 | +4.02(+3.37%) |
Jan 03, 2019 | 123.02 | 124.04 | 118.66 | 119.12 | 4,076,830 | -5.93(-4.74%) |