Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 165.91 | 168.30 | 162.95 | 163.87 | 7,223,600 | -3.67(-2.19%) |
Mar 28, 2019 | 169.15 | 171.45 | 166.10 | 167.54 | 14,695,445 | +5.29(+3.26%) |
Mar 27, 2019 | 144.32 | 162.25 | 143.88 | 162.25 | 5,469,675 | +18.69(+13.02%) |
Mar 26, 2019 | 148.01 | 148.43 | 142.80 | 143.56 | 3,009,646 | -3.02(-2.06%) |
Mar 25, 2019 | 142.91 | 147.37 | 141.34 | 146.58 | 2,539,884 | +3.37(+2.35%) |
Mar 22, 2019 | 145.73 | 147.63 | 142.24 | 143.21 | 2,644,500 | -5.70(-3.83%) |
Mar 21, 2019 | 144.64 | 149.55 | 144.54 | 148.91 | 1,672,893 | +4.56(+3.16%) |
Mar 20, 2019 | 145.42 | 145.50 | 142.13 | 144.35 | 1,267,944 | -0.64(-0.44%) |
Mar 19, 2019 | 144.66 | 146.30 | 143.77 | 144.99 | 1,176,317 | +0.66(+0.46%) |
Mar 18, 2019 | 141.65 | 144.49 | 141.51 | 144.33 | 1,534,833 | +2.54(+1.79%) |
Mar 15, 2019 | 145.23 | 145.48 | 141.55 | 141.79 | 2,251,100 | -2.39(-1.66%) |
Mar 14, 2019 | 145.09 | 145.09 | 141.01 | 144.18 | 2,283,679 | -1.23(-0.85%) |
Mar 13, 2019 | 146.15 | 147.71 | 145.25 | 145.41 | 1,309,778 | -0.38(-0.26%) |
Mar 12, 2019 | 145.28 | 146.06 | 142.67 | 145.79 | 2,090,024 | +0.50(+0.34%) |
Mar 11, 2019 | 143.00 | 145.54 | 142.35 | 145.29 | 2,086,162 | +2.78(+1.95%) |
Mar 08, 2019 | 146.01 | 146.62 | 141.78 | 142.51 | 2,785,300 | -5.19(-3.51%) |
Mar 07, 2019 | 148.37 | 148.92 | 146.42 | 147.70 | 1,465,052 | -1.39(-0.93%) |
Mar 06, 2019 | 149.60 | 150.23 | 147.66 | 149.09 | 805,264 | +0.19(+0.13%) |
Mar 05, 2019 | 148.07 | 149.68 | 147.45 | 148.90 | 983,311 | +1.12(+0.76%) |
Mar 04, 2019 | 152.10 | 152.89 | 146.46 | 147.78 | 1,449,895 | -3.60(-2.38%) |
Mar 01, 2019 | 152.56 | 153.95 | 150.19 | 151.38 | 1,671,900 | +0.96(+0.64%) |
Feb 28, 2019 | 150.18 | 151.23 | 148.53 | 150.42 | 1,160,889 | -0.14(-0.09%) |
Feb 27, 2019 | 150.00 | 152.15 | 149.05 | 150.56 | 1,146,275 | -0.42(-0.28%) |
Feb 26, 2019 | 148.20 | 151.40 | 148.19 | 150.98 | 1,468,999 | +2.44(+1.64%) |
Feb 25, 2019 | 150.12 | 151.51 | 148.05 | 148.54 | 1,216,777 | -0.72(-0.48%) |
Feb 22, 2019 | 148.70 | 149.36 | 147.50 | 149.26 | 966,700 | +1.15(+0.78%) |
Feb 21, 2019 | 147.47 | 149.11 | 147.05 | 148.11 | 939,473 | -0.01(-0.01%) |
Feb 20, 2019 | 147.45 | 149.51 | 147.03 | 148.12 | 1,291,069 | +0.55(+0.37%) |
Feb 19, 2019 | 149.18 | 149.80 | 145.53 | 147.57 | 2,451,105 | -3.52(-2.33%) |
Feb 15, 2019 | 155.60 | 156.23 | 150.54 | 151.09 | 1,926,300 | -3.76(-2.43%) |
Feb 14, 2019 | 153.51 | 156.42 | 152.35 | 154.85 | 1,112,638 | -0.42(-0.27%) |
Feb 13, 2019 | 157.93 | 158.67 | 154.11 | 155.27 | 2,078,063 | -2.05(-1.30%) |
Feb 12, 2019 | 150.86 | 157.55 | 150.57 | 157.32 | 4,021,401 | +7.53(+5.03%) |
Feb 11, 2019 | 149.70 | 151.93 | 149.28 | 149.79 | 1,465,251 | +1.17(+0.79%) |
Feb 08, 2019 | 147.13 | 150.00 | 147.00 | 148.62 | 1,450,300 | +0.99(+0.67%) |
Feb 07, 2019 | 144.33 | 147.67 | 143.06 | 147.63 | 1,788,935 | +1.87(+1.28%) |
Feb 06, 2019 | 146.96 | 147.27 | 143.47 | 145.76 | 1,434,936 | -1.13(-0.77%) |
Feb 05, 2019 | 147.55 | 151.57 | 146.68 | 146.89 | 2,133,931 | +0.25(+0.17%) |
Feb 04, 2019 | 145.34 | 147.45 | 144.68 | 146.64 | 1,687,609 | +0.52(+0.36%) |
Feb 01, 2019 | 147.45 | 147.85 | 144.36 | 146.12 | 1,749,800 | -1.69(-1.14%) |
Jan 31, 2019 | 148.31 | 148.93 | 146.31 | 147.81 | 2,497,855 | -0.80(-0.54%) |
Jan 30, 2019 | 150.14 | 150.40 | 148.23 | 148.61 | 1,379,348 | -0.34(-0.23%) |
Jan 29, 2019 | 149.83 | 149.93 | 147.81 | 148.95 | 1,297,434 | -0.75(-0.50%) |
Jan 28, 2019 | 150.34 | 150.77 | 148.62 | 149.70 | 1,416,764 | -2.19(-1.44%) |
Jan 25, 2019 | 150.00 | 152.81 | 149.30 | 151.89 | 1,731,400 | +3.46(+2.33%) |
Jan 24, 2019 | 150.00 | 150.26 | 147.23 | 148.43 | 2,033,585 | -1.42(-0.95%) |
Jan 23, 2019 | 151.43 | 151.73 | 147.75 | 149.85 | 1,601,620 | +0.38(+0.25%) |
Jan 22, 2019 | 150.52 | 151.66 | 148.32 | 149.47 | 1,828,245 | -2.60(-1.71%) |
Jan 18, 2019 | 147.52 | 152.18 | 147.07 | 152.07 | 3,277,000 | +6.93(+4.77%) |
Jan 17, 2019 | 141.73 | 146.04 | 141.73 | 145.14 | 2,971,901 | +2.90(+2.04%) |
Jan 16, 2019 | 142.36 | 143.25 | 141.37 | 142.24 | 1,779,399 | +1.11(+0.79%) |
Jan 15, 2019 | 139.36 | 141.65 | 138.51 | 141.13 | 2,599,533 | +1.40(+1.00%) |
Jan 14, 2019 | 136.64 | 145.00 | 135.38 | 139.73 | 7,149,547 | +7.57(+5.73%) |
Jan 11, 2019 | 130.97 | 133.15 | 130.57 | 132.16 | 2,949,700 | +0.55(+0.42%) |
Jan 10, 2019 | 131.03 | 132.41 | 129.50 | 131.61 | 3,400,220 | -4.39(-3.23%) |
Jan 09, 2019 | 137.50 | 137.51 | 134.64 | 136.00 | 3,339,055 | +0.14(+0.10%) |
Jan 08, 2019 | 135.52 | 137.18 | 133.67 | 135.86 | 2,321,736 | +1.76(+1.31%) |
Jan 07, 2019 | 129.33 | 135.10 | 129.33 | 134.10 | 2,860,018 | +5.55(+4.32%) |
Jan 04, 2019 | 125.85 | 129.57 | 125.31 | 128.55 | 2,184,700 | +4.19(+3.37%) |
Jan 03, 2019 | 121.85 | 126.12 | 120.32 | 124.36 | 2,896,814 | +1.01(+0.82%) |