Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 157.04 | 158.38 | 156.24 | 157.01 | 292,402 | +0.43(+0.27%) |
Mar 28, 2019 | 152.35 | 156.68 | 152.28 | 156.59 | 312,772 | +3.50(+2.29%) |
Mar 27, 2019 | 149.88 | 153.12 | 149.49 | 153.08 | 190,204 | +3.23(+2.15%) |
Mar 26, 2019 | 151.66 | 151.91 | 148.88 | 149.86 | 161,783 | -0.86(-0.57%) |
Mar 25, 2019 | 148.49 | 151.21 | 148.49 | 150.71 | 137,705 | +2.03(+1.36%) |
Mar 22, 2019 | 151.16 | 152.07 | 148.52 | 148.69 | 222,637 | -3.37(-2.22%) |
Mar 21, 2019 | 149.21 | 152.80 | 148.97 | 152.06 | 132,134 | +2.42(+1.62%) |
Mar 20, 2019 | 150.34 | 150.66 | 149.03 | 149.64 | 166,069 | -0.62(-0.41%) |
Mar 19, 2019 | 152.10 | 152.71 | 150.07 | 150.26 | 180,497 | -0.91(-0.60%) |
Mar 18, 2019 | 149.69 | 151.35 | 149.12 | 151.17 | 377,331 | +1.76(+1.18%) |
Mar 15, 2019 | 151.73 | 152.19 | 148.95 | 149.41 | 414,700 | -2.02(-1.33%) |
Mar 14, 2019 | 152.14 | 152.44 | 150.95 | 151.43 | 203,389 | -1.24(-0.81%) |
Mar 13, 2019 | 150.83 | 153.44 | 150.64 | 152.66 | 254,909 | +1.74(+1.15%) |
Mar 12, 2019 | 150.50 | 151.57 | 149.31 | 150.92 | 167,547 | +0.43(+0.28%) |
Mar 11, 2019 | 148.30 | 150.71 | 147.79 | 150.50 | 273,902 | +2.33(+1.57%) |
Mar 08, 2019 | 147.87 | 148.27 | 146.31 | 148.17 | 181,439 | -0.70(-0.47%) |
Mar 07, 2019 | 149.51 | 150.69 | 148.15 | 148.87 | 261,442 | -0.90(-0.60%) |
Mar 06, 2019 | 151.21 | 153.49 | 149.56 | 149.77 | 237,161 | -1.83(-1.21%) |
Mar 05, 2019 | 151.35 | 152.89 | 150.28 | 151.61 | 403,738 | +0.47(+0.31%) |
Mar 04, 2019 | 151.54 | 152.75 | 149.38 | 151.13 | 147,127 | +0.02(+0.01%) |
Mar 01, 2019 | 152.35 | 153.05 | 150.24 | 151.11 | 203,987 | -0.30(-0.20%) |
Feb 28, 2019 | 151.99 | 153.10 | 150.76 | 151.42 | 209,755 | -1.06(-0.70%) |
Feb 27, 2019 | 152.68 | 153.75 | 151.85 | 152.48 | 219,359 | -0.59(-0.38%) |
Feb 26, 2019 | 151.60 | 153.59 | 150.71 | 153.07 | 323,248 | +1.07(+0.71%) |
Feb 25, 2019 | 150.25 | 152.13 | 149.97 | 152.00 | 261,979 | +1.35(+0.89%) |
Feb 22, 2019 | 151.69 | 151.69 | 149.43 | 150.65 | 286,172 | +3.18(+2.16%) |
Feb 21, 2019 | 144.52 | 147.88 | 142.50 | 147.47 | 198,920 | +2.52(+1.74%) |
Feb 20, 2019 | 146.64 | 146.64 | 144.08 | 144.94 | 271,157 | -1.69(-1.15%) |
Feb 19, 2019 | 144.16 | 146.91 | 143.57 | 146.63 | 410,963 | +2.37(+1.64%) |
Feb 15, 2019 | 142.95 | 144.41 | 141.32 | 144.26 | 447,171 | +1.41(+0.99%) |
Feb 14, 2019 | 143.79 | 145.79 | 140.81 | 142.85 | 802,660 | -6.95(-4.64%) |
Feb 13, 2019 | 150.89 | 151.71 | 147.63 | 149.79 | 219,431 | -0.78(-0.52%) |
Feb 12, 2019 | 148.59 | 150.73 | 146.76 | 150.57 | 173,858 | +3.10(+2.10%) |
Feb 11, 2019 | 149.23 | 149.31 | 145.11 | 147.47 | 383,756 | -1.19(-0.80%) |
Feb 08, 2019 | 147.88 | 149.22 | 147.38 | 148.65 | 174,063 | +0.11(+0.08%) |
Feb 07, 2019 | 146.76 | 148.61 | 146.59 | 148.54 | 134,246 | +0.74(+0.50%) |
Feb 06, 2019 | 149.06 | 151.84 | 147.00 | 147.80 | 126,130 | -1.22(-0.82%) |
Feb 05, 2019 | 146.96 | 149.77 | 143.51 | 149.02 | 201,296 | +2.13(+1.45%) |
Feb 04, 2019 | 144.02 | 147.04 | 143.21 | 146.89 | 170,054 | +2.99(+2.08%) |
Feb 01, 2019 | 141.95 | 144.03 | 140.24 | 143.90 | 339,276 | +1.62(+1.14%) |
Jan 31, 2019 | 143.03 | 143.93 | 141.31 | 142.28 | 216,315 | -0.66(-0.46%) |
Jan 30, 2019 | 143.67 | 144.86 | 142.13 | 142.93 | 335,304 | -0.54(-0.38%) |
Jan 29, 2019 | 144.25 | 144.29 | 142.28 | 143.47 | 122,114 | -0.41(-0.28%) |
Jan 28, 2019 | 142.05 | 144.75 | 142.05 | 143.88 | 124,549 | +0.94(+0.66%) |
Jan 25, 2019 | 145.95 | 146.12 | 142.55 | 142.94 | 156,046 | -1.91(-1.32%) |
Jan 24, 2019 | 144.59 | 145.99 | 143.18 | 144.85 | 138,987 | +0.37(+0.26%) |
Jan 23, 2019 | 145.01 | 146.73 | 142.87 | 144.48 | 178,161 | +0.31(+0.22%) |
Jan 22, 2019 | 143.99 | 145.38 | 142.15 | 144.16 | 253,832 | -0.71(-0.49%) |
Jan 18, 2019 | 143.34 | 146.52 | 142.62 | 144.88 | 273,423 | +1.77(+1.23%) |
Jan 17, 2019 | 140.09 | 144.89 | 140.09 | 143.11 | 264,219 | +2.36(+1.68%) |
Jan 16, 2019 | 142.10 | 142.47 | 140.42 | 140.75 | 257,722 | -1.22(-0.86%) |
Jan 15, 2019 | 143.29 | 144.31 | 140.63 | 141.97 | 194,594 | -1.34(-0.93%) |
Jan 14, 2019 | 143.66 | 145.32 | 143.30 | 143.31 | 158,382 | -0.78(-0.54%) |
Jan 11, 2019 | 145.02 | 145.56 | 143.83 | 144.09 | 172,799 | -0.94(-0.65%) |
Jan 10, 2019 | 144.91 | 145.78 | 143.13 | 145.03 | 140,101 | -0.61(-0.42%) |
Jan 09, 2019 | 142.52 | 146.98 | 142.12 | 145.64 | 158,340 | +3.44(+2.42%) |
Jan 08, 2019 | 143.32 | 143.37 | 141.43 | 142.20 | 172,586 | -0.30(-0.21%) |
Jan 07, 2019 | 142.06 | 143.72 | 141.04 | 142.50 | 147,073 | +0.83(+0.58%) |
Jan 04, 2019 | 138.39 | 142.25 | 137.70 | 141.68 | 170,586 | +4.66(+3.40%) |
Jan 03, 2019 | 139.50 | 139.50 | 134.60 | 137.02 | 220,890 | -1.45(-1.05%) |