Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 156.56 | 157.59 | 156.21 | 156.91 | 874,241 | +1.88(+1.21%) |
Mar 28, 2019 | 152.97 | 156.12 | 152.97 | 155.03 | 911,400 | +2.71(+1.78%) |
Mar 27, 2019 | 151.43 | 152.78 | 150.12 | 152.32 | 1,090,684 | +1.12(+0.74%) |
Mar 26, 2019 | 150.96 | 152.25 | 150.34 | 151.19 | 628,531 | +1.51(+1.01%) |
Mar 25, 2019 | 148.92 | 150.94 | 148.54 | 149.69 | 799,743 | +0.30(+0.20%) |
Mar 22, 2019 | 154.06 | 154.06 | 148.39 | 149.38 | 1,387,433 | -5.60(-3.61%) |
Mar 21, 2019 | 153.56 | 156.14 | 153.35 | 154.98 | 1,305,524 | +0.55(+0.35%) |
Mar 20, 2019 | 157.53 | 157.57 | 153.53 | 154.43 | 1,141,685 | -3.35(-2.13%) |
Mar 19, 2019 | 159.79 | 161.10 | 157.19 | 157.79 | 802,378 | -1.35(-0.85%) |
Mar 18, 2019 | 156.48 | 159.40 | 156.36 | 159.14 | 756,075 | +3.01(+1.93%) |
Mar 15, 2019 | 155.39 | 157.10 | 155.35 | 156.13 | 1,522,075 | +0.71(+0.46%) |
Mar 14, 2019 | 157.07 | 157.32 | 155.07 | 155.42 | 1,000,609 | -2.38(-1.51%) |
Mar 13, 2019 | 156.88 | 158.69 | 154.95 | 157.79 | 1,167,694 | +1.41(+0.90%) |
Mar 12, 2019 | 157.59 | 157.91 | 156.19 | 156.39 | 788,817 | -0.95(-0.60%) |
Mar 11, 2019 | 154.62 | 157.40 | 154.44 | 157.34 | 631,345 | +2.80(+1.81%) |
Mar 08, 2019 | 153.90 | 155.07 | 153.03 | 154.54 | 792,538 | -1.23(-0.79%) |
Mar 07, 2019 | 157.48 | 157.48 | 154.47 | 155.77 | 809,799 | -1.71(-1.09%) |
Mar 06, 2019 | 159.42 | 159.56 | 157.41 | 157.47 | 786,746 | -1.95(-1.22%) |
Mar 05, 2019 | 159.60 | 160.55 | 158.90 | 159.42 | 692,765 | -0.18(-0.11%) |
Mar 04, 2019 | 161.30 | 162.53 | 158.44 | 159.60 | 1,018,565 | -1.35(-0.84%) |
Mar 01, 2019 | 162.68 | 163.17 | 159.95 | 160.96 | 874,460 | -0.10(-0.06%) |
Feb 28, 2019 | 162.20 | 162.38 | 160.75 | 161.06 | 1,269,088 | -1.26(-0.78%) |
Feb 27, 2019 | 160.01 | 162.37 | 159.53 | 162.32 | 773,536 | +2.10(+1.31%) |
Feb 26, 2019 | 159.60 | 161.80 | 159.53 | 160.22 | 653,131 | -0.92(-0.57%) |
Feb 25, 2019 | 161.94 | 162.99 | 160.88 | 161.14 | 891,806 | +0.44(+0.27%) |
Feb 22, 2019 | 160.63 | 162.26 | 159.75 | 160.70 | 961,086 | +0.76(+0.47%) |
Feb 21, 2019 | 159.37 | 160.22 | 158.44 | 159.94 | 987,675 | -0.37(-0.23%) |
Feb 20, 2019 | 158.93 | 160.77 | 158.37 | 160.31 | 612,196 | +1.84(+1.16%) |
Feb 19, 2019 | 157.79 | 159.94 | 157.29 | 158.47 | 738,416 | -0.30(-0.19%) |
Feb 15, 2019 | 156.09 | 158.83 | 155.73 | 158.77 | 954,851 | +4.20(+2.71%) |
Feb 14, 2019 | 155.33 | 155.75 | 153.89 | 154.58 | 884,634 | -2.10(-1.34%) |
Feb 13, 2019 | 156.62 | 158.16 | 156.04 | 156.68 | 938,796 | +1.17(+0.75%) |
Feb 12, 2019 | 151.87 | 156.38 | 151.39 | 155.51 | 1,505,295 | +5.72(+3.82%) |
Feb 11, 2019 | 148.90 | 150.16 | 148.84 | 149.79 | 939,298 | +1.60(+1.08%) |
Feb 08, 2019 | 147.44 | 148.74 | 146.39 | 148.19 | 784,991 | -0.20(-0.14%) |
Feb 07, 2019 | 150.12 | 150.33 | 147.12 | 148.40 | 806,361 | -2.68(-1.77%) |
Feb 06, 2019 | 151.07 | 152.17 | 150.78 | 151.07 | 629,261 | -0.19(-0.13%) |
Feb 05, 2019 | 151.45 | 151.45 | 149.62 | 151.27 | 910,054 | +0.66(+0.43%) |
Feb 04, 2019 | 149.99 | 150.79 | 148.55 | 150.61 | 756,877 | +1.00(+0.67%) |
Feb 01, 2019 | 149.64 | 151.76 | 148.62 | 149.61 | 1,414,692 | -0.38(-0.25%) |
Jan 31, 2019 | 148.80 | 151.44 | 145.83 | 149.99 | 2,033,611 | -0.17(-0.12%) |
Jan 30, 2019 | 149.03 | 151.17 | 147.25 | 150.16 | 1,378,655 | +2.62(+1.78%) |
Jan 29, 2019 | 143.93 | 148.03 | 143.46 | 147.54 | 897,805 | +4.06(+2.83%) |
Jan 28, 2019 | 144.01 | 145.04 | 141.23 | 143.49 | 943,853 | -3.03(-2.07%) |
Jan 25, 2019 | 145.05 | 147.11 | 145.05 | 146.52 | 1,212,954 | +2.66(+1.85%) |
Jan 24, 2019 | 142.57 | 144.77 | 141.69 | 143.86 | 867,756 | +1.15(+0.80%) |
Jan 23, 2019 | 144.82 | 145.63 | 141.82 | 142.71 | 998,625 | -1.40(-0.97%) |
Jan 22, 2019 | 146.32 | 146.86 | 142.97 | 144.11 | 831,190 | -3.77(-2.55%) |
Jan 18, 2019 | 145.99 | 149.41 | 145.67 | 147.88 | 1,318,658 | +2.70(+1.86%) |
Jan 17, 2019 | 140.93 | 146.46 | 140.93 | 145.18 | 783,043 | +3.37(+2.37%) |
Jan 16, 2019 | 140.60 | 142.38 | 140.11 | 141.81 | 932,990 | +1.29(+0.92%) |
Jan 15, 2019 | 142.45 | 142.76 | 139.88 | 140.52 | 1,076,102 | -1.61(-1.13%) |
Jan 14, 2019 | 142.32 | 143.49 | 141.41 | 142.13 | 791,420 | -1.65(-1.15%) |
Jan 11, 2019 | 142.39 | 143.80 | 141.87 | 143.78 | 1,051,432 | +0.02(+0.01%) |
Jan 10, 2019 | 141.39 | 144.29 | 140.96 | 143.76 | 794,975 | +1.56(+1.09%) |
Jan 09, 2019 | 141.66 | 143.43 | 141.37 | 142.20 | 1,154,535 | +1.09(+0.77%) |
Jan 08, 2019 | 139.57 | 141.27 | 138.76 | 141.11 | 1,152,047 | +2.89(+2.09%) |
Jan 07, 2019 | 137.29 | 139.99 | 136.01 | 138.22 | 1,013,572 | +0.50(+0.36%) |
Jan 04, 2019 | 135.07 | 137.81 | 134.48 | 137.72 | 1,051,322 | +5.91(+4.48%) |
Jan 03, 2019 | 135.95 | 136.11 | 130.87 | 131.82 | 1,412,459 | -5.05(-3.69%) |