Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 149.59 | 150.12 | 148.82 | 150.03 | 12,664,172 | +1.46(+0.98%) |
Mar 28, 2019 | 148.82 | 148.96 | 147.55 | 148.57 | 17,595,036 | +0.43(+0.29%) |
Mar 27, 2019 | 149.34 | 149.71 | 147.31 | 148.14 | 12,756,994 | -1.04(-0.70%) |
Mar 26, 2019 | 147.70 | 149.46 | 147.70 | 149.17 | 16,234,642 | +2.18(+1.48%) |
Mar 25, 2019 | 146.35 | 147.98 | 145.56 | 146.99 | 7,878,811 | -0.04(-0.03%) |
Mar 22, 2019 | 148.88 | 149.54 | 146.82 | 147.03 | 8,453,574 | -2.62(-1.75%) |
Mar 21, 2019 | 147.27 | 150.50 | 147.26 | 149.65 | 7,315,796 | +1.97(+1.33%) |
Mar 20, 2019 | 148.25 | 148.76 | 146.69 | 147.69 | 6,652,585 | -0.81(-0.54%) |
Mar 19, 2019 | 149.80 | 149.80 | 148.06 | 148.49 | 9,615,356 | -0.36(-0.24%) |
Mar 18, 2019 | 149.77 | 150.24 | 148.33 | 148.85 | 10,087,208 | -0.48(-0.32%) |
Mar 15, 2019 | 147.66 | 150.63 | 147.31 | 149.33 | 20,990,006 | +1.21(+0.82%) |
Mar 14, 2019 | 146.54 | 148.59 | 146.29 | 148.12 | 9,749,202 | +1.66(+1.13%) |
Mar 13, 2019 | 146.29 | 147.96 | 146.04 | 146.46 | 8,648,837 | +0.71(+0.49%) |
Mar 12, 2019 | 145.04 | 147.10 | 144.92 | 145.75 | 9,854,065 | +1.02(+0.70%) |
Mar 11, 2019 | 142.27 | 145.01 | 142.18 | 144.73 | 9,745,232 | +3.19(+2.25%) |
Mar 08, 2019 | 139.70 | 141.66 | 138.80 | 141.54 | 5,380,238 | +0.43(+0.31%) |
Mar 07, 2019 | 141.45 | 141.98 | 140.28 | 141.10 | 9,119,572 | -0.87(-0.62%) |
Mar 06, 2019 | 142.16 | 142.66 | 141.60 | 141.98 | 8,521,516 | -0.13(-0.09%) |
Mar 05, 2019 | 142.16 | 143.40 | 142.00 | 142.11 | 10,076,128 | -0.01(-0.01%) |
Mar 04, 2019 | 144.15 | 144.26 | 141.15 | 142.12 | 7,264,985 | -1.45(-1.01%) |
Mar 01, 2019 | 143.56 | 144.02 | 142.53 | 143.57 | 7,305,068 | +1.30(+0.91%) |
Feb 28, 2019 | 141.45 | 142.95 | 141.42 | 142.28 | 6,506,930 | +0.86(+0.61%) |
Feb 27, 2019 | 140.72 | 141.67 | 140.16 | 141.41 | 10,130,015 | +0.17(+0.12%) |
Feb 26, 2019 | 139.47 | 141.59 | 139.30 | 141.24 | 7,633,611 | +0.94(+0.67%) |
Feb 25, 2019 | 141.12 | 141.39 | 140.06 | 140.30 | 10,129,912 | +0.18(+0.13%) |
Feb 22, 2019 | 138.72 | 140.51 | 138.72 | 140.12 | 10,078,680 | +1.80(+1.30%) |
Feb 21, 2019 | 138.66 | 139.31 | 137.53 | 138.32 | 8,921,718 | -0.70(-0.50%) |
Feb 20, 2019 | 138.66 | 139.13 | 137.86 | 139.02 | 5,500,042 | +0.28(+0.20%) |
Feb 19, 2019 | 138.72 | 139.16 | 138.34 | 138.74 | 8,752,109 | -0.45(-0.32%) |
Feb 15, 2019 | 138.85 | 139.19 | 138.14 | 139.19 | 6,804,418 | +1.68(+1.22%) |
Feb 14, 2019 | 137.34 | 137.82 | 136.78 | 137.51 | 6,572,612 | -0.08(-0.06%) |
Feb 13, 2019 | 137.01 | 138.75 | 137.00 | 137.59 | 7,180,258 | +1.44(+1.06%) |
Feb 12, 2019 | 135.96 | 136.93 | 135.44 | 136.15 | 6,351,126 | +1.14(+0.85%) |
Feb 11, 2019 | 135.45 | 136.44 | 134.68 | 135.01 | 7,925,035 | +0.40(+0.30%) |
Feb 08, 2019 | 132.99 | 134.63 | 132.82 | 134.61 | 6,205,998 | +0.20(+0.15%) |
Feb 07, 2019 | 134.17 | 135.26 | 133.49 | 134.41 | 11,133,116 | -1.27(-0.93%) |
Feb 06, 2019 | 136.12 | 136.56 | 135.25 | 135.67 | 6,409,491 | -1.00(-0.73%) |
Feb 05, 2019 | 136.16 | 137.07 | 136.00 | 136.67 | 8,817,688 | +0.99(+0.73%) |
Feb 04, 2019 | 134.04 | 135.70 | 133.46 | 135.68 | 12,371,902 | +1.29(+0.96%) |
Feb 01, 2019 | 129.82 | 134.58 | 129.70 | 134.39 | 13,816,450 | +4.93(+3.81%) |
Jan 31, 2019 | 128.86 | 130.15 | 127.82 | 129.46 | 20,953,482 | -2.48(-1.88%) |
Jan 30, 2019 | 130.50 | 132.23 | 129.94 | 131.94 | 8,367,063 | +2.49(+1.93%) |
Jan 29, 2019 | 130.97 | 131.07 | 128.59 | 129.45 | 7,773,983 | -0.95(-0.73%) |
Jan 28, 2019 | 131.85 | 131.85 | 129.27 | 130.40 | 10,278,694 | -2.57(-1.93%) |
Jan 25, 2019 | 133.28 | 134.15 | 132.30 | 132.97 | 10,177,929 | +0.93(+0.70%) |
Jan 24, 2019 | 131.47 | 132.63 | 130.91 | 132.04 | 5,135,998 | +0.66(+0.50%) |
Jan 23, 2019 | 133.06 | 133.26 | 130.55 | 131.38 | 5,691,881 | -1.00(-0.75%) |
Jan 22, 2019 | 132.23 | 133.78 | 131.35 | 132.37 | 8,448,989 | -0.43(-0.33%) |
Jan 18, 2019 | 132.62 | 132.90 | 131.02 | 132.81 | 10,703,543 | +1.17(+0.89%) |
Jan 17, 2019 | 131.34 | 132.24 | 130.97 | 131.63 | 6,112,791 | -0.06(-0.04%) |
Jan 16, 2019 | 132.71 | 133.16 | 131.43 | 131.69 | 7,566,294 | +0.00(+0.00%) |
Jan 15, 2019 | 131.33 | 132.06 | 129.69 | 131.69 | 7,920,524 | +0.23(+0.17%) |
Jan 14, 2019 | 131.36 | 132.45 | 131.03 | 131.46 | 9,036,736 | -0.92(-0.70%) |
Jan 11, 2019 | 132.09 | 132.90 | 131.76 | 132.38 | 6,111,304 | -0.58(-0.44%) |
Jan 10, 2019 | 131.18 | 133.11 | 130.75 | 132.97 | 13,050,669 | +0.25(+0.19%) |
Jan 09, 2019 | 132.61 | 133.74 | 131.96 | 132.72 | 10,415,196 | +1.54(+1.18%) |
Jan 08, 2019 | 132.30 | 132.51 | 130.37 | 131.18 | 9,636,241 | +0.71(+0.54%) |
Jan 07, 2019 | 128.92 | 131.53 | 128.53 | 130.47 | 13,482,366 | +2.31(+1.80%) |
Jan 04, 2019 | 125.08 | 129.06 | 124.78 | 128.15 | 11,540,249 | +5.29(+4.31%) |
Jan 03, 2019 | 125.81 | 125.88 | 122.62 | 122.86 | 9,830,626 | -4.59(-3.60%) |