Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 155.44 | 157.07 | 155.16 | 156.95 | 5,925 | -2.35(-1.48%) |
Mar 28, 2019 | 157.48 | 159.92 | 157.48 | 159.30 | 24,110 | +5.59(+3.64%) |
Mar 27, 2019 | 151.60 | 153.85 | 151.40 | 153.71 | 2,607 | +3.23(+2.15%) |
Mar 26, 2019 | 149.28 | 151.31 | 149.28 | 150.48 | 1,658 | +2.06(+1.39%) |
Mar 25, 2019 | 149.20 | 149.24 | 147.84 | 148.41 | 3,044 | -2.43(-1.61%) |
Mar 22, 2019 | 150.36 | 151.48 | 150.36 | 150.85 | 4,875 | +0.94(+0.63%) |
Mar 21, 2019 | 148.80 | 151.18 | 148.80 | 149.91 | 4,008 | +0.92(+0.61%) |
Mar 20, 2019 | 150.76 | 153.38 | 148.36 | 149.00 | 4,844 | -2.92(-1.93%) |
Mar 19, 2019 | 150.48 | 151.96 | 150.48 | 151.92 | 3,611 | -0.47(-0.31%) |
Mar 18, 2019 | 151.68 | 152.76 | 150.68 | 152.39 | 5,440 | -0.92(-0.60%) |
Mar 15, 2019 | 152.20 | 153.40 | 151.48 | 153.31 | 4,625 | -2.05(-1.32%) |
Mar 14, 2019 | 155.36 | 156.40 | 155.08 | 155.36 | 5,431 | +5.54(+3.70%) |
Mar 13, 2019 | 149.72 | 150.28 | 149.44 | 149.82 | 2,620 | -0.53(-0.35%) |
Mar 12, 2019 | 150.44 | 151.80 | 150.23 | 150.35 | 2,554 | -2.60(-1.70%) |
Mar 11, 2019 | 152.90 | 154.08 | 152.80 | 152.95 | 1,540 | +0.95(+0.62%) |
Mar 08, 2019 | 153.64 | 154.20 | 151.72 | 152.00 | 5,600 | -7.13(-4.48%) |
Mar 07, 2019 | 160.00 | 160.28 | 158.44 | 159.13 | 2,969 | +1.45(+0.92%) |
Mar 06, 2019 | 157.64 | 158.22 | 157.45 | 157.69 | 1,105 | +1.09(+0.70%) |
Mar 05, 2019 | 157.48 | 158.24 | 156.44 | 156.59 | 2,065 | -0.92(-0.58%) |
Mar 04, 2019 | 157.20 | 157.88 | 157.12 | 157.52 | 3,715 | +1.08(+0.69%) |
Mar 01, 2019 | 150.36 | 156.44 | 149.44 | 156.44 | 18,825 | +9.33(+6.34%) |
Feb 28, 2019 | 145.04 | 147.72 | 145.04 | 147.11 | 6,561 | +2.29(+1.58%) |
Feb 27, 2019 | 142.82 | 145.20 | 142.82 | 144.82 | 4,366 | +3.61(+2.56%) |
Feb 26, 2019 | 141.92 | 143.04 | 141.20 | 141.22 | 2,038 | -0.58(-0.41%) |
Feb 25, 2019 | 140.64 | 142.40 | 140.64 | 141.80 | 9,677 | +0.68(+0.48%) |
Feb 22, 2019 | 141.60 | 141.72 | 140.52 | 141.12 | 3,875 | -1.96(-1.37%) |
Feb 21, 2019 | 140.88 | 143.08 | 140.76 | 143.08 | 2,559 | +4.64(+3.35%) |
Feb 20, 2019 | 138.60 | 139.20 | 136.04 | 138.44 | 3,353 | -1.47(-1.05%) |
Feb 19, 2019 | 142.96 | 142.96 | 139.74 | 139.91 | 3,555 | -3.77(-2.62%) |
Feb 15, 2019 | 145.96 | 147.20 | 143.56 | 143.68 | 7,575 | -3.60(-2.44%) |
Feb 14, 2019 | 148.76 | 149.08 | 146.91 | 147.28 | 1,173 | -1.00(-0.67%) |
Feb 13, 2019 | 145.12 | 148.32 | 143.60 | 148.28 | 2,452 | +3.13(+2.16%) |
Feb 12, 2019 | 144.76 | 145.84 | 144.76 | 145.15 | 2,544 | +0.14(+0.09%) |
Feb 11, 2019 | 144.92 | 145.68 | 144.00 | 145.01 | 2,225 | +2.21(+1.55%) |
Feb 08, 2019 | 144.00 | 144.52 | 142.72 | 142.80 | 4,225 | -1.60(-1.11%) |
Feb 07, 2019 | 145.68 | 145.68 | 144.28 | 144.40 | 4,073 | -1.10(-0.76%) |
Feb 06, 2019 | 142.79 | 145.84 | 142.79 | 145.50 | 1,783 | +3.41(+2.40%) |
Feb 05, 2019 | 142.08 | 142.68 | 142.00 | 142.10 | 1,703 | +0.35(+0.25%) |
Feb 04, 2019 | 142.76 | 143.00 | 141.28 | 141.74 | 2,576 | +0.90(+0.64%) |
Feb 01, 2019 | 138.76 | 141.28 | 138.40 | 140.84 | 37,575 | +2.20(+1.59%) |
Jan 31, 2019 | 136.48 | 139.12 | 136.20 | 138.64 | 5,069 | +0.13(+0.10%) |
Jan 30, 2019 | 141.04 | 141.92 | 137.90 | 138.50 | 62,942 | -4.04(-2.83%) |
Jan 29, 2019 | 142.76 | 142.78 | 141.72 | 142.54 | 2,100 | -1.35(-0.94%) |
Jan 28, 2019 | 146.44 | 146.44 | 143.84 | 143.89 | 2,034 | -0.79(-0.54%) |
Jan 25, 2019 | 148.08 | 148.08 | 144.48 | 144.68 | 4,800 | -8.09(-5.30%) |
Jan 24, 2019 | 152.20 | 153.24 | 151.84 | 152.77 | 741 | +0.93(+0.61%) |
Jan 23, 2019 | 153.12 | 153.48 | 151.16 | 151.84 | 3,633 | -0.42(-0.28%) |
Jan 22, 2019 | 152.84 | 153.84 | 151.88 | 152.27 | 2,066 | +0.19(+0.12%) |
Jan 18, 2019 | 151.00 | 152.08 | 150.00 | 152.08 | 2,800 | +3.84(+2.59%) |
Jan 17, 2019 | 148.80 | 149.24 | 148.04 | 148.24 | 2,779 | +1.31(+0.89%) |
Jan 16, 2019 | 146.48 | 147.00 | 146.40 | 146.93 | 4,554 | -0.23(-0.15%) |
Jan 15, 2019 | 145.40 | 147.52 | 144.88 | 147.16 | 2,612 | +1.10(+0.75%) |
Jan 14, 2019 | 145.84 | 146.88 | 145.69 | 146.06 | 2,435 | -0.66(-0.45%) |
Jan 11, 2019 | 146.96 | 147.28 | 145.68 | 146.72 | 3,325 | -0.64(-0.44%) |
Jan 10, 2019 | 145.92 | 147.36 | 145.36 | 147.36 | 9,371 | +3.44(+2.39%) |
Jan 09, 2019 | 144.69 | 145.87 | 143.20 | 143.92 | 5,502 | -1.40(-0.96%) |
Jan 08, 2019 | 146.20 | 146.20 | 145.04 | 145.32 | 2,515 | -0.68(-0.47%) |
Jan 07, 2019 | 144.20 | 146.08 | 144.00 | 146.00 | 45,300 | +1.04(+0.72%) |
Jan 04, 2019 | 144.32 | 145.16 | 143.16 | 144.96 | 1,175 | +1.75(+1.22%) |
Jan 03, 2019 | 145.28 | 145.89 | 143.04 | 143.21 | 3,332 | -4.83(-3.26%) |