Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 148.03 | 150.16 | 147.62 | 148.89 | 1,999,557 | +1.64(+1.11%) |
Mar 28, 2019 | 147.18 | 147.64 | 146.00 | 147.25 | 1,205,928 | +0.53(+0.36%) |
Mar 27, 2019 | 146.59 | 146.99 | 144.69 | 146.72 | 1,152,227 | +0.62(+0.43%) |
Mar 26, 2019 | 146.88 | 147.28 | 145.09 | 146.10 | 1,118,278 | +0.25(+0.17%) |
Mar 25, 2019 | 144.95 | 146.70 | 144.61 | 145.85 | 1,226,684 | +1.29(+0.89%) |
Mar 22, 2019 | 146.77 | 147.35 | 143.93 | 144.56 | 2,349,214 | -3.51(-2.37%) |
Mar 21, 2019 | 146.95 | 148.96 | 146.94 | 148.07 | 1,167,372 | +0.06(+0.04%) |
Mar 20, 2019 | 148.81 | 149.72 | 146.49 | 148.01 | 2,175,891 | -1.22(-0.81%) |
Mar 19, 2019 | 149.65 | 151.25 | 148.39 | 149.22 | 1,818,034 | +0.62(+0.42%) |
Mar 18, 2019 | 146.45 | 148.78 | 146.08 | 148.60 | 2,116,989 | +1.99(+1.36%) |
Mar 15, 2019 | 146.12 | 147.71 | 145.91 | 146.61 | 2,574,018 | +0.36(+0.25%) |
Mar 14, 2019 | 147.45 | 147.62 | 145.51 | 146.25 | 1,722,529 | -1.78(-1.20%) |
Mar 13, 2019 | 148.10 | 149.23 | 147.22 | 148.03 | 1,792,614 | +0.50(+0.34%) |
Mar 12, 2019 | 148.84 | 149.25 | 147.14 | 147.53 | 1,675,299 | -1.19(-0.80%) |
Mar 11, 2019 | 147.51 | 148.94 | 147.06 | 148.72 | 1,445,752 | +1.31(+0.89%) |
Mar 08, 2019 | 144.51 | 148.30 | 144.51 | 147.41 | 1,895,617 | +0.92(+0.63%) |
Mar 07, 2019 | 146.36 | 146.78 | 144.19 | 146.49 | 2,212,718 | -0.20(-0.14%) |
Mar 06, 2019 | 149.48 | 149.54 | 146.30 | 146.69 | 2,405,161 | -2.98(-1.99%) |
Mar 05, 2019 | 153.31 | 153.66 | 149.62 | 149.67 | 2,120,582 | -4.05(-2.64%) |
Mar 04, 2019 | 152.59 | 154.83 | 152.17 | 153.72 | 2,872,670 | +2.33(+1.54%) |
Mar 01, 2019 | 152.82 | 153.85 | 150.87 | 151.39 | 1,800,259 | -0.68(-0.45%) |
Feb 28, 2019 | 151.32 | 152.99 | 150.64 | 152.07 | 1,917,972 | +0.42(+0.28%) |
Feb 27, 2019 | 151.58 | 151.81 | 150.50 | 151.65 | 1,996,132 | -0.20(-0.13%) |
Feb 26, 2019 | 151.53 | 153.01 | 150.93 | 151.85 | 1,751,457 | -0.98(-0.64%) |
Feb 25, 2019 | 154.80 | 155.57 | 152.76 | 152.83 | 2,699,680 | -1.03(-0.67%) |
Feb 22, 2019 | 151.11 | 153.89 | 151.11 | 153.86 | 2,122,038 | +2.89(+1.92%) |
Feb 21, 2019 | 148.30 | 152.31 | 148.30 | 150.97 | 3,061,020 | +8.36(+5.86%) |
Feb 20, 2019 | 146.37 | 148.90 | 142.61 | 142.61 | 3,612,744 | -3.18(-2.18%) |
Feb 19, 2019 | 145.43 | 147.21 | 144.67 | 145.78 | 3,205,437 | -1.60(-1.09%) |
Feb 15, 2019 | 147.83 | 151.47 | 145.83 | 147.39 | 8,175,004 | -3.18(-2.11%) |
Feb 14, 2019 | 149.59 | 151.49 | 148.84 | 150.57 | 2,185,748 | -0.26(-0.17%) |
Feb 13, 2019 | 151.93 | 152.50 | 150.24 | 150.83 | 2,995,262 | -2.31(-1.51%) |
Feb 12, 2019 | 151.51 | 153.80 | 151.02 | 153.14 | 2,041,923 | +3.01(+2.01%) |
Feb 11, 2019 | 151.69 | 152.26 | 150.11 | 150.12 | 1,989,240 | -0.75(-0.50%) |
Feb 08, 2019 | 148.56 | 150.91 | 148.56 | 150.88 | 1,756,355 | +0.88(+0.59%) |
Feb 07, 2019 | 150.82 | 151.85 | 148.43 | 149.99 | 2,683,957 | -1.74(-1.15%) |
Feb 06, 2019 | 152.15 | 152.88 | 151.11 | 151.74 | 1,791,157 | -0.49(-0.32%) |
Feb 05, 2019 | 152.62 | 152.95 | 151.12 | 152.23 | 1,698,568 | -0.28(-0.18%) |
Feb 04, 2019 | 152.09 | 152.85 | 150.50 | 152.51 | 2,054,435 | +0.58(+0.38%) |
Feb 01, 2019 | 152.11 | 152.37 | 151.07 | 151.92 | 1,838,445 | -0.11(-0.07%) |
Jan 31, 2019 | 150.58 | 152.85 | 148.49 | 152.03 | 3,363,544 | +1.01(+0.67%) |
Jan 30, 2019 | 150.10 | 151.74 | 148.39 | 151.02 | 2,145,299 | +2.25(+1.51%) |
Jan 29, 2019 | 145.99 | 149.20 | 145.37 | 148.77 | 2,372,799 | +3.70(+2.55%) |
Jan 28, 2019 | 145.63 | 146.86 | 143.88 | 145.07 | 2,371,974 | -4.65(-3.10%) |
Jan 25, 2019 | 148.91 | 150.94 | 148.21 | 149.72 | 1,970,479 | +2.85(+1.94%) |
Jan 24, 2019 | 146.24 | 147.48 | 145.61 | 146.87 | 1,728,159 | +0.76(+0.52%) |
Jan 23, 2019 | 147.90 | 148.97 | 144.85 | 146.11 | 1,919,734 | -1.14(-0.77%) |
Jan 22, 2019 | 151.00 | 151.11 | 145.90 | 147.25 | 2,239,885 | -5.35(-3.51%) |
Jan 18, 2019 | 150.18 | 154.06 | 150.03 | 152.60 | 4,185,071 | +4.21(+2.84%) |
Jan 17, 2019 | 145.30 | 149.85 | 144.84 | 148.39 | 2,324,693 | +2.47(+1.69%) |
Jan 16, 2019 | 145.78 | 147.11 | 145.47 | 145.92 | 1,576,419 | +0.33(+0.23%) |
Jan 15, 2019 | 145.78 | 147.17 | 144.40 | 145.59 | 1,476,822 | -0.33(-0.23%) |
Jan 14, 2019 | 144.81 | 146.79 | 144.47 | 145.92 | 1,472,345 | -0.81(-0.55%) |
Jan 11, 2019 | 146.26 | 148.13 | 145.18 | 146.73 | 2,199,490 | -0.78(-0.53%) |
Jan 10, 2019 | 142.44 | 147.80 | 140.44 | 147.51 | 2,905,480 | +4.44(+3.10%) |
Jan 09, 2019 | 146.34 | 146.38 | 142.30 | 143.07 | 3,380,968 | -2.40(-1.65%) |
Jan 08, 2019 | 143.72 | 146.37 | 142.78 | 145.47 | 3,370,775 | +2.56(+1.79%) |
Jan 07, 2019 | 140.84 | 144.56 | 139.88 | 142.91 | 3,168,324 | +2.30(+1.63%) |
Jan 04, 2019 | 136.28 | 140.69 | 136.13 | 140.61 | 2,749,632 | +7.07(+5.30%) |
Jan 03, 2019 | 136.66 | 136.89 | 132.29 | 133.54 | 2,224,999 | -3.76(-2.74%) |