Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 141.24 | 142.17 | 140.43 | 141.72 | 828,500 | +1.44(+1.03%) |
Mar 28, 2019 | 139.44 | 140.36 | 138.94 | 140.28 | 305,351 | +1.27(+0.91%) |
Mar 27, 2019 | 139.27 | 139.50 | 137.50 | 139.01 | 591,957 | -0.11(-0.08%) |
Mar 26, 2019 | 139.76 | 140.51 | 138.43 | 139.12 | 331,366 | +0.41(+0.30%) |
Mar 25, 2019 | 138.51 | 139.35 | 137.88 | 138.71 | 357,886 | +0.12(+0.09%) |
Mar 22, 2019 | 138.83 | 141.53 | 138.13 | 138.59 | 603,600 | +0.81(+0.59%) |
Mar 21, 2019 | 135.27 | 138.35 | 134.71 | 137.78 | 683,655 | +1.96(+1.44%) |
Mar 20, 2019 | 136.30 | 137.26 | 135.58 | 135.82 | 513,152 | -0.82(-0.60%) |
Mar 19, 2019 | 136.20 | 137.27 | 135.62 | 136.64 | 675,577 | +1.07(+0.79%) |
Mar 18, 2019 | 136.85 | 136.85 | 133.99 | 135.57 | 705,741 | -1.03(-0.75%) |
Mar 15, 2019 | 136.26 | 137.42 | 136.21 | 136.60 | 745,700 | +0.29(+0.21%) |
Mar 14, 2019 | 136.03 | 136.74 | 135.33 | 136.31 | 683,613 | +0.24(+0.18%) |
Mar 13, 2019 | 136.13 | 136.78 | 134.98 | 136.07 | 649,816 | +0.46(+0.34%) |
Mar 12, 2019 | 135.00 | 135.93 | 134.76 | 135.61 | 441,813 | +1.01(+0.75%) |
Mar 11, 2019 | 133.90 | 134.76 | 133.54 | 134.60 | 423,515 | +1.09(+0.82%) |
Mar 08, 2019 | 131.91 | 133.85 | 130.85 | 133.51 | 657,700 | +0.57(+0.43%) |
Mar 07, 2019 | 133.79 | 134.09 | 132.10 | 132.94 | 676,266 | -0.88(-0.66%) |
Mar 06, 2019 | 135.55 | 135.76 | 133.23 | 133.82 | 406,208 | -1.62(-1.20%) |
Mar 05, 2019 | 135.36 | 136.52 | 133.82 | 135.44 | 395,979 | -0.07(-0.05%) |
Mar 04, 2019 | 136.83 | 137.67 | 134.24 | 135.51 | 746,453 | -1.21(-0.89%) |
Mar 01, 2019 | 135.19 | 137.67 | 135.19 | 136.72 | 924,500 | +2.36(+1.76%) |
Feb 28, 2019 | 133.24 | 135.27 | 132.55 | 134.36 | 921,800 | +0.91(+0.68%) |
Feb 27, 2019 | 131.31 | 133.52 | 130.64 | 133.45 | 489,088 | +1.72(+1.31%) |
Feb 26, 2019 | 133.08 | 133.08 | 131.63 | 131.73 | 485,639 | -1.46(-1.10%) |
Feb 25, 2019 | 133.71 | 134.99 | 132.90 | 133.19 | 519,464 | +0.17(+0.13%) |
Feb 22, 2019 | 132.06 | 133.05 | 131.95 | 133.02 | 483,800 | +1.31(+0.99%) |
Feb 21, 2019 | 131.52 | 132.05 | 131.06 | 131.71 | 551,934 | -0.93(-0.70%) |
Feb 20, 2019 | 131.97 | 133.07 | 131.35 | 132.64 | 393,208 | +0.93(+0.71%) |
Feb 19, 2019 | 132.71 | 132.71 | 131.10 | 131.71 | 766,344 | -1.03(-0.78%) |
Feb 15, 2019 | 132.65 | 133.13 | 132.10 | 132.74 | 619,300 | +0.97(+0.74%) |
Feb 14, 2019 | 132.45 | 132.45 | 130.10 | 131.77 | 639,504 | -0.95(-0.72%) |
Feb 13, 2019 | 132.99 | 133.41 | 131.93 | 132.72 | 417,902 | -0.14(-0.11%) |
Feb 12, 2019 | 131.87 | 133.26 | 131.46 | 132.86 | 409,337 | +1.77(+1.35%) |
Feb 11, 2019 | 131.49 | 132.31 | 130.94 | 131.09 | 414,926 | -0.27(-0.21%) |
Feb 08, 2019 | 129.77 | 131.41 | 129.43 | 131.36 | 502,900 | +0.93(+0.71%) |
Feb 07, 2019 | 131.79 | 132.26 | 129.92 | 130.43 | 536,020 | -2.32(-1.75%) |
Feb 06, 2019 | 132.68 | 133.30 | 132.24 | 132.75 | 704,532 | -0.18(-0.14%) |
Feb 05, 2019 | 132.58 | 133.24 | 132.24 | 132.93 | 404,553 | +0.26(+0.20%) |
Feb 04, 2019 | 132.54 | 132.99 | 131.16 | 132.67 | 368,877 | +0.36(+0.27%) |
Feb 01, 2019 | 132.37 | 133.31 | 131.30 | 132.31 | 563,300 | +0.28(+0.21%) |
Jan 31, 2019 | 131.86 | 133.07 | 131.36 | 132.03 | 578,342 | -0.44(-0.33%) |
Jan 30, 2019 | 131.00 | 133.01 | 130.62 | 132.47 | 429,607 | +1.61(+1.23%) |
Jan 29, 2019 | 131.00 | 131.59 | 129.89 | 130.86 | 506,794 | -0.12(-0.09%) |
Jan 28, 2019 | 130.15 | 131.55 | 129.37 | 130.98 | 658,560 | +0.02(+0.02%) |
Jan 25, 2019 | 129.23 | 131.07 | 128.29 | 130.96 | 1,023,300 | +2.14(+1.66%) |
Jan 24, 2019 | 128.00 | 129.27 | 126.43 | 128.82 | 1,378,768 | +2.10(+1.66%) |
Jan 23, 2019 | 125.80 | 127.56 | 125.01 | 126.72 | 1,243,129 | +1.24(+0.99%) |
Jan 22, 2019 | 127.39 | 127.48 | 123.47 | 125.48 | 1,283,391 | -2.36(-1.85%) |
Jan 18, 2019 | 126.86 | 127.95 | 125.04 | 127.84 | 690,600 | +1.79(+1.42%) |
Jan 17, 2019 | 124.87 | 126.91 | 124.15 | 126.05 | 697,555 | +0.70(+0.56%) |
Jan 16, 2019 | 125.33 | 127.08 | 125.19 | 125.35 | 698,614 | +0.67(+0.54%) |
Jan 15, 2019 | 124.29 | 124.87 | 123.65 | 124.68 | 727,484 | +0.96(+0.78%) |
Jan 14, 2019 | 124.51 | 125.49 | 123.72 | 123.72 | 851,995 | -1.93(-1.54%) |
Jan 11, 2019 | 124.08 | 125.75 | 122.97 | 125.65 | 697,100 | +1.61(+1.30%) |
Jan 10, 2019 | 122.50 | 124.13 | 122.46 | 124.04 | 758,975 | +0.71(+0.58%) |
Jan 09, 2019 | 123.61 | 124.66 | 122.36 | 123.33 | 604,502 | +0.71(+0.58%) |
Jan 08, 2019 | 122.74 | 123.51 | 120.05 | 122.62 | 905,983 | +0.69(+0.57%) |
Jan 07, 2019 | 118.73 | 122.31 | 118.57 | 121.93 | 1,495,607 | +3.28(+2.76%) |
Jan 04, 2019 | 114.07 | 120.03 | 113.00 | 118.65 | 1,918,300 | +8.85(+8.06%) |
Jan 03, 2019 | 111.93 | 112.52 | 109.13 | 109.80 | 985,556 | -2.87(-2.55%) |