Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 143.58 | 143.96 | 142.79 | 143.80 | 2,592,553 | +1.23(+0.86%) |
Mar 28, 2019 | 141.36 | 142.71 | 141.23 | 142.57 | 1,568,874 | +1.42(+1.01%) |
Mar 27, 2019 | 140.81 | 141.57 | 139.53 | 141.15 | 1,628,115 | +0.53(+0.38%) |
Mar 26, 2019 | 139.63 | 140.68 | 138.85 | 140.62 | 1,637,248 | +2.21(+1.59%) |
Mar 25, 2019 | 138.17 | 138.82 | 137.52 | 138.41 | 1,372,093 | -0.05(-0.04%) |
Mar 22, 2019 | 139.47 | 139.81 | 138.32 | 138.47 | 1,843,635 | -1.38(-0.98%) |
Mar 21, 2019 | 138.13 | 140.47 | 138.13 | 139.84 | 2,053,084 | +1.19(+0.86%) |
Mar 20, 2019 | 139.02 | 139.53 | 138.19 | 138.65 | 2,193,795 | -0.55(-0.39%) |
Mar 19, 2019 | 139.54 | 139.70 | 138.47 | 139.20 | 1,599,384 | -0.05(-0.04%) |
Mar 18, 2019 | 139.81 | 140.26 | 138.67 | 139.26 | 1,766,974 | -0.56(-0.40%) |
Mar 15, 2019 | 137.75 | 139.86 | 137.43 | 139.81 | 6,234,170 | +1.62(+1.17%) |
Mar 14, 2019 | 138.04 | 138.34 | 137.08 | 138.19 | 2,044,879 | +0.60(+0.44%) |
Mar 13, 2019 | 137.47 | 138.62 | 137.02 | 137.59 | 1,709,946 | +0.77(+0.56%) |
Mar 12, 2019 | 136.61 | 137.56 | 136.03 | 136.83 | 1,995,729 | +0.81(+0.60%) |
Mar 11, 2019 | 134.93 | 136.11 | 134.16 | 136.02 | 2,018,529 | +1.66(+1.24%) |
Mar 08, 2019 | 134.14 | 134.66 | 133.37 | 134.35 | 2,141,669 | -1.06(-0.78%) |
Mar 07, 2019 | 136.25 | 136.82 | 135.14 | 135.41 | 3,238,357 | -1.19(-0.87%) |
Mar 06, 2019 | 136.55 | 137.31 | 136.28 | 136.60 | 1,834,631 | -0.12(-0.09%) |
Mar 05, 2019 | 137.43 | 137.56 | 136.44 | 136.72 | 3,253,838 | -0.54(-0.39%) |
Mar 04, 2019 | 137.82 | 138.20 | 135.60 | 137.25 | 4,429,396 | -0.57(-0.42%) |
Mar 01, 2019 | 138.14 | 138.28 | 137.16 | 137.83 | 1,979,969 | +0.78(+0.57%) |
Feb 28, 2019 | 136.74 | 137.52 | 136.40 | 137.05 | 2,502,603 | +0.05(+0.03%) |
Feb 27, 2019 | 136.20 | 137.38 | 135.82 | 137.00 | 1,651,488 | +0.09(+0.07%) |
Feb 26, 2019 | 136.61 | 137.39 | 136.35 | 136.91 | 1,453,817 | +0.35(+0.26%) |
Feb 25, 2019 | 137.97 | 138.41 | 136.33 | 136.56 | 1,448,499 | -0.62(-0.45%) |
Feb 22, 2019 | 135.79 | 137.21 | 135.43 | 137.18 | 1,796,287 | +1.97(+1.46%) |
Feb 21, 2019 | 134.46 | 135.68 | 133.99 | 135.21 | 1,461,816 | +0.38(+0.28%) |
Feb 20, 2019 | 134.93 | 134.97 | 133.86 | 134.84 | 1,793,865 | +0.22(+0.17%) |
Feb 19, 2019 | 133.46 | 134.83 | 133.46 | 134.61 | 1,512,803 | +0.57(+0.43%) |
Feb 15, 2019 | 133.93 | 134.62 | 132.94 | 134.04 | 3,196,625 | +1.36(+1.03%) |
Feb 14, 2019 | 134.00 | 134.34 | 132.61 | 132.68 | 2,965,873 | -2.07(-1.53%) |
Feb 13, 2019 | 134.34 | 135.54 | 134.24 | 134.75 | 2,369,280 | +0.86(+0.64%) |
Feb 12, 2019 | 133.18 | 134.27 | 132.79 | 133.89 | 2,378,345 | +1.78(+1.35%) |
Feb 11, 2019 | 131.82 | 132.31 | 131.46 | 132.10 | 2,167,773 | +0.63(+0.48%) |
Feb 08, 2019 | 129.25 | 131.51 | 129.00 | 131.48 | 1,911,521 | +1.01(+0.78%) |
Feb 07, 2019 | 128.98 | 130.66 | 128.90 | 130.47 | 2,945,827 | +0.13(+0.10%) |
Feb 06, 2019 | 129.86 | 130.83 | 129.50 | 130.34 | 2,188,003 | +0.22(+0.17%) |
Feb 05, 2019 | 129.88 | 130.30 | 129.07 | 130.12 | 2,974,644 | +1.49(+1.16%) |
Feb 04, 2019 | 126.93 | 128.68 | 126.62 | 128.63 | 3,172,966 | +1.80(+1.42%) |
Feb 01, 2019 | 125.12 | 126.89 | 125.12 | 126.83 | 3,283,832 | +1.59(+1.27%) |
Jan 31, 2019 | 124.33 | 126.41 | 123.70 | 125.24 | 6,505,599 | +0.39(+0.31%) |
Jan 30, 2019 | 122.69 | 126.09 | 120.91 | 124.85 | 4,169,695 | +4.84(+4.04%) |
Jan 29, 2019 | 121.23 | 121.69 | 119.79 | 120.01 | 1,895,163 | -1.34(-1.11%) |
Jan 28, 2019 | 120.87 | 121.56 | 120.27 | 121.35 | 2,155,747 | -0.82(-0.67%) |
Jan 25, 2019 | 121.81 | 122.46 | 121.14 | 122.17 | 1,909,511 | +1.49(+1.23%) |
Jan 24, 2019 | 120.60 | 121.54 | 119.89 | 120.68 | 2,125,114 | +0.30(+0.25%) |
Jan 23, 2019 | 119.67 | 120.57 | 118.80 | 120.38 | 2,147,272 | +1.12(+0.94%) |
Jan 22, 2019 | 120.00 | 120.47 | 118.25 | 119.26 | 3,248,137 | -1.80(-1.49%) |
Jan 18, 2019 | 120.23 | 121.24 | 119.15 | 121.06 | 2,546,982 | +2.01(+1.68%) |
Jan 17, 2019 | 118.33 | 119.78 | 118.26 | 119.06 | 2,394,848 | +0.16(+0.14%) |
Jan 16, 2019 | 118.81 | 119.60 | 118.07 | 118.90 | 2,305,921 | +0.39(+0.32%) |
Jan 15, 2019 | 117.28 | 119.31 | 117.28 | 118.51 | 3,669,336 | +1.28(+1.09%) |
Jan 14, 2019 | 116.57 | 117.90 | 116.42 | 117.23 | 1,956,842 | -0.67(-0.57%) |
Jan 11, 2019 | 118.04 | 118.22 | 117.02 | 117.90 | 1,323,962 | -0.72(-0.61%) |
Jan 10, 2019 | 116.89 | 118.73 | 116.88 | 118.63 | 2,291,157 | +0.93(+0.79%) |
Jan 09, 2019 | 118.09 | 118.09 | 115.95 | 117.70 | 2,038,824 | +0.11(+0.09%) |
Jan 08, 2019 | 117.75 | 118.60 | 115.58 | 117.59 | 2,519,790 | +0.69(+0.59%) |
Jan 07, 2019 | 117.31 | 118.35 | 115.98 | 116.90 | 3,840,316 | -0.64(-0.54%) |
Jan 04, 2019 | 114.98 | 117.67 | 114.22 | 117.53 | 2,413,213 | +4.50(+3.99%) |
Jan 03, 2019 | 115.09 | 115.80 | 112.89 | 113.03 | 4,263,965 | -3.52(-3.02%) |