Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 136.06 | 136.99 | 135.33 | 136.71 | 1,787,924 | +1.51(+1.12%) |
Mar 28, 2019 | 135.17 | 135.44 | 133.78 | 135.20 | 1,875,094 | +0.15(+0.11%) |
Mar 27, 2019 | 136.01 | 136.23 | 134.57 | 135.05 | 1,607,441 | -1.30(-0.96%) |
Mar 26, 2019 | 137.01 | 137.54 | 135.97 | 136.36 | 2,227,574 | -0.02(-0.01%) |
Mar 25, 2019 | 135.47 | 136.90 | 135.34 | 136.37 | 1,844,852 | +0.71(+0.52%) |
Mar 22, 2019 | 134.69 | 136.60 | 134.07 | 135.67 | 3,484,959 | -0.84(-0.61%) |
Mar 21, 2019 | 136.61 | 137.51 | 135.42 | 136.51 | 2,214,712 | -0.38(-0.28%) |
Mar 20, 2019 | 139.88 | 140.05 | 136.71 | 136.89 | 2,768,907 | -3.27(-2.34%) |
Mar 19, 2019 | 141.17 | 141.91 | 139.56 | 140.16 | 2,186,670 | -0.96(-0.68%) |
Mar 18, 2019 | 141.70 | 142.35 | 140.81 | 141.12 | 2,108,976 | -0.21(-0.15%) |
Mar 15, 2019 | 139.51 | 141.96 | 139.08 | 141.33 | 3,570,190 | +1.42(+1.02%) |
Mar 14, 2019 | 140.80 | 140.96 | 138.62 | 139.91 | 2,915,441 | -1.05(-0.74%) |
Mar 13, 2019 | 141.96 | 142.72 | 139.65 | 140.96 | 2,599,281 | -0.56(-0.40%) |
Mar 12, 2019 | 142.27 | 142.48 | 141.31 | 141.52 | 2,435,019 | -0.37(-0.26%) |
Mar 11, 2019 | 142.48 | 143.49 | 141.72 | 141.90 | 2,079,650 | -0.60(-0.42%) |
Mar 08, 2019 | 142.35 | 142.86 | 141.59 | 142.50 | 2,206,495 | -0.80(-0.56%) |
Mar 07, 2019 | 143.87 | 144.36 | 142.37 | 143.29 | 3,144,828 | -0.83(-0.58%) |
Mar 06, 2019 | 145.71 | 146.08 | 143.88 | 144.12 | 2,224,643 | -1.44(-0.99%) |
Mar 05, 2019 | 149.72 | 150.37 | 145.01 | 145.56 | 2,435,075 | -3.56(-2.39%) |
Mar 04, 2019 | 151.70 | 151.91 | 148.11 | 149.13 | 2,850,186 | -1.89(-1.25%) |
Mar 01, 2019 | 150.91 | 152.16 | 150.54 | 151.02 | 2,293,048 | +0.56(+0.37%) |
Feb 28, 2019 | 149.25 | 151.46 | 149.24 | 150.46 | 2,576,182 | +1.69(+1.14%) |
Feb 27, 2019 | 147.10 | 149.09 | 146.66 | 148.76 | 2,130,639 | +1.45(+0.98%) |
Feb 26, 2019 | 146.90 | 148.46 | 146.50 | 147.32 | 2,034,148 | +0.51(+0.35%) |
Feb 25, 2019 | 147.91 | 149.23 | 146.69 | 146.80 | 1,906,629 | -0.47(-0.32%) |
Feb 22, 2019 | 145.99 | 147.36 | 145.64 | 147.28 | 1,632,191 | +1.30(+0.89%) |
Feb 21, 2019 | 145.08 | 146.04 | 144.78 | 145.98 | 2,304,999 | +0.74(+0.51%) |
Feb 20, 2019 | 144.16 | 145.37 | 142.89 | 145.23 | 2,548,101 | +1.07(+0.74%) |
Feb 19, 2019 | 144.96 | 145.99 | 143.98 | 144.16 | 1,947,695 | -0.91(-0.63%) |
Feb 15, 2019 | 146.07 | 147.06 | 143.83 | 145.07 | 3,711,120 | -1.65(-1.13%) |
Feb 14, 2019 | 149.71 | 149.74 | 146.08 | 146.73 | 3,502,861 | -2.48(-1.66%) |
Feb 13, 2019 | 148.19 | 150.05 | 148.06 | 149.21 | 2,665,231 | +1.22(+0.82%) |
Feb 12, 2019 | 147.25 | 149.43 | 146.85 | 148.00 | 1,666,426 | +1.33(+0.91%) |
Feb 11, 2019 | 147.68 | 148.18 | 146.56 | 146.66 | 1,287,376 | -0.73(-0.49%) |
Feb 08, 2019 | 146.36 | 148.15 | 145.99 | 147.39 | 1,644,161 | +0.80(+0.55%) |
Feb 07, 2019 | 145.87 | 146.60 | 143.67 | 146.59 | 2,093,405 | -0.44(-0.30%) |
Feb 06, 2019 | 147.34 | 147.72 | 146.24 | 147.03 | 1,958,849 | -0.84(-0.57%) |
Feb 05, 2019 | 148.53 | 148.99 | 145.97 | 147.87 | 3,034,460 | -2.28(-1.52%) |
Feb 04, 2019 | 151.48 | 152.00 | 145.22 | 150.15 | 2,895,922 | -1.57(-1.04%) |
Feb 01, 2019 | 151.34 | 153.20 | 150.78 | 151.72 | 1,808,589 | +0.96(+0.64%) |
Jan 31, 2019 | 148.66 | 150.98 | 148.08 | 150.76 | 2,148,854 | +1.58(+1.06%) |
Jan 30, 2019 | 149.92 | 151.23 | 148.72 | 149.19 | 1,870,733 | -0.68(-0.45%) |
Jan 29, 2019 | 152.86 | 153.09 | 149.08 | 149.86 | 1,539,194 | -3.12(-2.04%) |
Jan 28, 2019 | 153.44 | 154.24 | 152.68 | 152.98 | 1,330,761 | -0.81(-0.53%) |
Jan 25, 2019 | 154.79 | 155.56 | 153.44 | 153.79 | 1,823,823 | -0.31(-0.20%) |
Jan 24, 2019 | 155.14 | 155.16 | 153.55 | 154.11 | 1,773,481 | -1.24(-0.80%) |
Jan 23, 2019 | 154.29 | 155.53 | 153.51 | 155.35 | 1,592,825 | +1.23(+0.80%) |
Jan 22, 2019 | 151.50 | 154.62 | 151.31 | 154.12 | 2,028,196 | +2.40(+1.58%) |
Jan 18, 2019 | 150.75 | 152.19 | 149.55 | 151.72 | 1,847,762 | +1.80(+1.20%) |
Jan 17, 2019 | 150.56 | 151.30 | 149.57 | 149.92 | 1,821,934 | -0.85(-0.57%) |
Jan 16, 2019 | 151.11 | 151.95 | 150.34 | 150.77 | 1,313,190 | +0.27(+0.18%) |
Jan 15, 2019 | 146.80 | 151.14 | 146.80 | 150.50 | 1,780,657 | +2.72(+1.84%) |
Jan 14, 2019 | 147.95 | 149.06 | 147.10 | 147.78 | 2,040,530 | -1.56(-1.04%) |
Jan 11, 2019 | 147.27 | 149.39 | 146.69 | 149.33 | 1,603,658 | +0.58(+0.39%) |
Jan 10, 2019 | 146.93 | 149.09 | 146.57 | 148.75 | 3,123,112 | +1.07(+0.72%) |
Jan 09, 2019 | 150.60 | 150.95 | 147.02 | 147.69 | 3,618,645 | -3.39(-2.24%) |
Jan 08, 2019 | 153.11 | 153.31 | 149.34 | 151.08 | 1,897,334 | -0.90(-0.59%) |
Jan 07, 2019 | 151.47 | 153.29 | 151.28 | 151.98 | 1,867,249 | -0.77(-0.50%) |
Jan 04, 2019 | 151.79 | 153.27 | 149.84 | 152.75 | 2,721,166 | +2.63(+1.75%) |
Jan 03, 2019 | 153.26 | 155.18 | 149.83 | 150.12 | 2,749,421 | -3.38(-2.20%) |