Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 154.38 | 155.37 | 153.12 | 153.28 | 390,669 | +0.09(+0.06%) |
Mar 28, 2019 | 151.32 | 153.31 | 150.53 | 153.19 | 325,677 | +2.14(+1.42%) |
Mar 27, 2019 | 150.70 | 152.52 | 149.75 | 151.06 | 414,903 | +0.46(+0.30%) |
Mar 26, 2019 | 149.92 | 151.56 | 148.26 | 150.60 | 239,930 | +2.41(+1.62%) |
Mar 25, 2019 | 146.99 | 149.72 | 146.43 | 148.19 | 290,809 | +0.85(+0.58%) |
Mar 22, 2019 | 152.52 | 152.97 | 146.88 | 147.34 | 454,640 | -6.00(-3.92%) |
Mar 21, 2019 | 152.55 | 153.37 | 151.56 | 153.34 | 402,857 | +0.67(+0.44%) |
Mar 20, 2019 | 158.61 | 159.72 | 150.40 | 152.68 | 467,246 | -6.88(-4.31%) |
Mar 19, 2019 | 162.79 | 163.28 | 158.94 | 159.56 | 357,660 | -2.52(-1.55%) |
Mar 18, 2019 | 161.88 | 163.57 | 161.10 | 162.07 | 273,078 | +0.91(+0.56%) |
Mar 15, 2019 | 161.27 | 163.30 | 160.62 | 161.17 | 350,334 | +0.38(+0.23%) |
Mar 14, 2019 | 161.24 | 162.51 | 160.20 | 160.79 | 332,177 | +0.09(+0.06%) |
Mar 13, 2019 | 161.51 | 161.94 | 160.48 | 160.70 | 238,438 | -0.04(-0.02%) |
Mar 12, 2019 | 161.18 | 161.98 | 158.31 | 160.74 | 262,728 | -0.18(-0.11%) |
Mar 11, 2019 | 160.57 | 162.50 | 159.91 | 160.92 | 185,587 | +1.07(+0.67%) |
Mar 08, 2019 | 157.63 | 160.29 | 156.15 | 159.85 | 218,971 | +1.71(+1.08%) |
Mar 07, 2019 | 159.51 | 160.32 | 157.58 | 158.14 | 518,004 | -0.96(-0.61%) |
Mar 06, 2019 | 164.20 | 164.20 | 158.53 | 159.10 | 515,175 | -4.98(-3.04%) |
Mar 05, 2019 | 164.16 | 166.22 | 162.68 | 164.08 | 243,078 | -0.41(-0.25%) |
Mar 04, 2019 | 163.91 | 165.06 | 162.30 | 164.49 | 345,042 | +1.21(+0.74%) |
Mar 01, 2019 | 165.43 | 166.84 | 161.44 | 163.28 | 427,482 | -0.88(-0.54%) |
Feb 28, 2019 | 162.51 | 164.94 | 162.09 | 164.16 | 381,988 | +1.32(+0.81%) |
Feb 27, 2019 | 163.37 | 164.93 | 162.39 | 162.84 | 370,443 | -1.42(-0.87%) |
Feb 26, 2019 | 165.32 | 165.44 | 163.47 | 164.26 | 236,617 | -0.38(-0.23%) |
Feb 25, 2019 | 166.73 | 167.02 | 164.24 | 164.64 | 299,203 | -1.58(-0.95%) |
Feb 22, 2019 | 164.82 | 166.72 | 163.85 | 166.22 | 248,644 | +1.89(+1.15%) |
Feb 21, 2019 | 163.14 | 164.71 | 162.46 | 164.33 | 294,271 | +1.00(+0.61%) |
Feb 20, 2019 | 163.90 | 164.50 | 162.75 | 163.33 | 379,247 | -0.58(-0.35%) |
Feb 19, 2019 | 163.05 | 165.19 | 162.79 | 163.90 | 371,883 | -0.10(-0.06%) |
Feb 15, 2019 | 164.04 | 165.97 | 163.47 | 164.00 | 396,905 | +0.44(+0.27%) |
Feb 14, 2019 | 162.41 | 165.96 | 161.98 | 163.56 | 380,914 | +0.89(+0.55%) |
Feb 13, 2019 | 166.24 | 168.85 | 160.64 | 162.67 | 563,284 | -2.52(-1.52%) |
Feb 12, 2019 | 150.33 | 172.32 | 150.33 | 165.19 | 1,278,458 | +19.77(+13.59%) |
Feb 11, 2019 | 144.03 | 145.93 | 144.03 | 145.42 | 207,517 | +1.87(+1.30%) |
Feb 08, 2019 | 143.00 | 144.32 | 142.18 | 143.55 | 188,997 | -0.52(-0.36%) |
Feb 07, 2019 | 143.42 | 145.11 | 142.91 | 144.07 | 202,772 | -0.01(-0.01%) |
Feb 06, 2019 | 144.59 | 145.03 | 143.73 | 144.08 | 153,143 | -0.88(-0.61%) |
Feb 05, 2019 | 143.54 | 145.09 | 142.21 | 144.96 | 198,413 | +1.74(+1.21%) |
Feb 04, 2019 | 142.30 | 143.26 | 141.22 | 143.22 | 194,319 | +0.56(+0.39%) |
Feb 01, 2019 | 142.84 | 143.34 | 140.86 | 142.67 | 166,869 | +0.09(+0.06%) |
Jan 31, 2019 | 140.71 | 142.84 | 140.01 | 142.58 | 221,278 | +1.70(+1.21%) |
Jan 30, 2019 | 140.33 | 141.22 | 138.31 | 140.88 | 196,053 | +1.25(+0.90%) |
Jan 29, 2019 | 139.79 | 140.74 | 139.11 | 139.62 | 171,074 | -0.40(-0.28%) |
Jan 28, 2019 | 138.78 | 140.11 | 137.35 | 140.02 | 143,612 | +0.09(+0.06%) |
Jan 25, 2019 | 140.97 | 142.15 | 139.84 | 139.93 | 194,026 | -0.30(-0.21%) |
Jan 24, 2019 | 136.32 | 140.32 | 136.32 | 140.23 | 170,271 | +3.72(+2.72%) |
Jan 23, 2019 | 139.77 | 140.44 | 135.95 | 136.51 | 243,665 | -2.60(-1.87%) |
Jan 22, 2019 | 141.22 | 141.47 | 137.97 | 139.12 | 283,290 | -2.88(-2.03%) |
Jan 18, 2019 | 140.28 | 142.84 | 139.40 | 142.00 | 158,218 | +2.22(+1.59%) |
Jan 17, 2019 | 135.98 | 140.21 | 135.98 | 139.78 | 318,264 | +3.12(+2.28%) |
Jan 16, 2019 | 134.89 | 137.24 | 134.89 | 136.66 | 177,925 | +1.96(+1.45%) |
Jan 15, 2019 | 133.73 | 134.79 | 132.42 | 134.70 | 206,380 | +0.81(+0.61%) |
Jan 14, 2019 | 133.85 | 135.71 | 133.68 | 133.89 | 193,675 | -0.84(-0.62%) |
Jan 11, 2019 | 133.15 | 135.36 | 131.64 | 134.72 | 168,981 | +1.41(+1.06%) |
Jan 10, 2019 | 130.76 | 134.06 | 130.40 | 133.31 | 195,411 | +1.98(+1.51%) |
Jan 09, 2019 | 131.36 | 132.53 | 129.70 | 131.33 | 253,360 | +0.05(+0.04%) |
Jan 08, 2019 | 128.55 | 132.62 | 128.12 | 131.28 | 276,654 | +4.39(+3.46%) |
Jan 07, 2019 | 127.53 | 128.35 | 125.86 | 126.89 | 346,300 | +0.24(+0.19%) |
Jan 04, 2019 | 122.78 | 128.41 | 122.50 | 126.65 | 410,786 | +5.47(+4.51%) |
Jan 03, 2019 | 123.85 | 125.75 | 119.09 | 121.18 | 330,183 | -6.20(-4.87%) |