Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 144.96 | 145.31 | 144.42 | 145.25 | 2,309,443 | +1.28(+0.89%) |
Mar 28, 2019 | 143.63 | 144.24 | 143.09 | 143.98 | 1,090,180 | +0.72(+0.50%) |
Mar 27, 2019 | 144.17 | 144.50 | 142.16 | 143.26 | 2,076,499 | -0.79(-0.55%) |
Mar 26, 2019 | 144.43 | 144.93 | 143.37 | 144.05 | 1,221,794 | +0.69(+0.48%) |
Mar 25, 2019 | 143.01 | 143.83 | 142.43 | 143.35 | 1,461,940 | +0.00(+0.00%) |
Mar 22, 2019 | 145.76 | 146.10 | 143.34 | 143.35 | 1,949,422 | -3.18(-2.17%) |
Mar 21, 2019 | 143.94 | 146.69 | 143.94 | 146.53 | 1,446,987 | +2.12(+1.47%) |
Mar 20, 2019 | 144.28 | 145.29 | 143.33 | 144.41 | 1,069,000 | +0.04(+0.03%) |
Mar 19, 2019 | 144.67 | 145.22 | 143.83 | 144.37 | 1,094,431 | +0.29(+0.20%) |
Mar 18, 2019 | 143.65 | 144.28 | 143.38 | 144.09 | 945,276 | +0.56(+0.39%) |
Mar 15, 2019 | 143.21 | 144.07 | 143.08 | 143.53 | 1,574,392 | +0.66(+0.46%) |
Mar 14, 2019 | 143.00 | 143.13 | 142.55 | 142.87 | 818,488 | -0.08(-0.05%) |
Mar 13, 2019 | 142.58 | 143.60 | 142.37 | 142.95 | 2,450,716 | +0.96(+0.67%) |
Mar 12, 2019 | 141.81 | 142.34 | 141.55 | 141.99 | 942,863 | +0.47(+0.33%) |
Mar 11, 2019 | 139.47 | 141.55 | 139.42 | 141.52 | 2,024,059 | +2.39(+1.72%) |
Mar 08, 2019 | 137.96 | 139.16 | 137.74 | 139.13 | 2,419,273 | -0.20(-0.14%) |
Mar 07, 2019 | 140.47 | 140.47 | 138.82 | 139.33 | 1,813,945 | -1.41(-1.00%) |
Mar 06, 2019 | 141.66 | 141.73 | 140.55 | 140.74 | 1,227,744 | -0.83(-0.59%) |
Mar 05, 2019 | 141.71 | 141.99 | 141.16 | 141.57 | 801,589 | -0.09(-0.06%) |
Mar 04, 2019 | 143.05 | 143.19 | 140.34 | 141.66 | 1,891,188 | -0.70(-0.49%) |
Mar 01, 2019 | 142.28 | 142.56 | 141.37 | 142.35 | 1,860,721 | +1.08(+0.77%) |
Feb 28, 2019 | 141.39 | 141.78 | 141.12 | 141.27 | 969,379 | -0.30(-0.21%) |
Feb 27, 2019 | 141.10 | 141.76 | 140.43 | 141.57 | 1,177,919 | -0.04(-0.03%) |
Feb 26, 2019 | 141.24 | 142.03 | 141.12 | 141.61 | 1,703,001 | -0.03(-0.02%) |
Feb 25, 2019 | 142.28 | 142.57 | 141.56 | 141.64 | 1,148,920 | +0.23(+0.16%) |
Feb 22, 2019 | 140.52 | 141.44 | 140.51 | 141.41 | 887,202 | +1.30(+0.93%) |
Feb 21, 2019 | 140.31 | 140.56 | 139.57 | 140.11 | 972,388 | -0.56(-0.39%) |
Feb 20, 2019 | 140.64 | 140.99 | 140.02 | 140.66 | 1,128,946 | +0.11(+0.08%) |
Feb 19, 2019 | 140.08 | 140.99 | 140.05 | 140.56 | 1,715,084 | +0.04(+0.03%) |
Feb 15, 2019 | 140.50 | 140.60 | 139.91 | 140.52 | 1,011,348 | +1.05(+0.75%) |
Feb 14, 2019 | 138.96 | 139.99 | 138.54 | 139.47 | 1,365,040 | -0.18(-0.13%) |
Feb 13, 2019 | 139.70 | 140.21 | 139.40 | 139.65 | 2,073,727 | +0.42(+0.30%) |
Feb 12, 2019 | 138.32 | 139.38 | 138.13 | 139.22 | 1,144,994 | +1.88(+1.37%) |
Feb 11, 2019 | 137.72 | 138.04 | 137.02 | 137.34 | 1,242,321 | +0.04(+0.03%) |
Feb 08, 2019 | 135.97 | 137.31 | 135.91 | 137.30 | 1,463,623 | +0.30(+0.22%) |
Feb 07, 2019 | 137.26 | 137.75 | 136.00 | 137.00 | 1,315,798 | -1.41(-1.02%) |
Feb 06, 2019 | 138.78 | 138.91 | 137.78 | 138.41 | 2,194,151 | -0.35(-0.26%) |
Feb 05, 2019 | 138.02 | 138.89 | 137.90 | 138.77 | 2,306,914 | +1.01(+0.74%) |
Feb 04, 2019 | 136.31 | 137.77 | 136.13 | 137.75 | 1,533,776 | +1.47(+1.07%) |
Feb 01, 2019 | 136.11 | 136.94 | 135.87 | 136.29 | 2,236,294 | -0.09(-0.06%) |
Jan 31, 2019 | 135.14 | 136.89 | 135.10 | 136.37 | 3,148,702 | +1.55(+1.15%) |
Jan 30, 2019 | 133.13 | 135.22 | 132.81 | 134.82 | 3,280,853 | +2.95(+2.23%) |
Jan 29, 2019 | 132.69 | 132.73 | 131.41 | 131.88 | 1,374,726 | -0.64(-0.48%) |
Jan 28, 2019 | 132.52 | 132.56 | 131.58 | 132.52 | 4,871,788 | -1.42(-1.06%) |
Jan 25, 2019 | 133.60 | 134.19 | 133.24 | 133.93 | 2,165,756 | +1.59(+1.20%) |
Jan 24, 2019 | 132.06 | 132.67 | 131.57 | 132.34 | 2,800,328 | +0.42(+0.32%) |
Jan 23, 2019 | 132.42 | 132.84 | 130.53 | 131.92 | 3,864,748 | +0.11(+0.08%) |
Jan 22, 2019 | 133.10 | 133.15 | 130.85 | 131.82 | 7,495,881 | -2.21(-1.65%) |
Jan 18, 2019 | 133.43 | 134.38 | 132.71 | 134.03 | 4,276,651 | +1.80(+1.36%) |
Jan 17, 2019 | 130.69 | 132.80 | 130.62 | 132.23 | 1,969,404 | +1.08(+0.82%) |
Jan 16, 2019 | 131.20 | 131.88 | 131.00 | 131.15 | 1,681,093 | +0.10(+0.07%) |
Jan 15, 2019 | 129.36 | 131.12 | 129.36 | 131.05 | 1,900,105 | +2.01(+1.56%) |
Jan 14, 2019 | 128.92 | 129.57 | 128.67 | 129.04 | 4,297,924 | -1.01(-0.78%) |
Jan 11, 2019 | 129.72 | 130.10 | 129.26 | 130.06 | 4,361,504 | -0.31(-0.23%) |
Jan 10, 2019 | 128.88 | 130.45 | 128.43 | 130.36 | 2,157,458 | +0.66(+0.51%) |
Jan 09, 2019 | 129.51 | 130.27 | 128.92 | 129.70 | 2,521,805 | +0.71(+0.55%) |
Jan 08, 2019 | 128.77 | 129.28 | 127.24 | 129.00 | 2,570,580 | +1.59(+1.25%) |
Jan 07, 2019 | 126.34 | 128.11 | 125.99 | 127.41 | 3,569,618 | +1.31(+1.04%) |
Jan 04, 2019 | 123.22 | 126.52 | 122.81 | 126.10 | 3,127,049 | +4.80(+3.96%) |
Jan 03, 2019 | 123.77 | 124.00 | 121.11 | 121.29 | 2,718,814 | -3.89(-3.10%) |