Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 142.68 | 144.28 | 142.09 | 143.85 | 1,059,500 | +2.01(+1.42%) |
Mar 28, 2019 | 141.80 | 142.25 | 140.24 | 141.84 | 760,698 | +0.69(+0.49%) |
Mar 27, 2019 | 143.30 | 143.81 | 139.87 | 141.15 | 1,102,350 | -2.51(-1.75%) |
Mar 26, 2019 | 142.96 | 143.98 | 142.58 | 143.66 | 700,774 | +2.07(+1.46%) |
Mar 25, 2019 | 141.55 | 142.15 | 139.76 | 141.59 | 1,217,754 | -0.06(-0.04%) |
Mar 22, 2019 | 143.34 | 144.48 | 141.57 | 141.65 | 1,016,000 | -2.61(-1.81%) |
Mar 21, 2019 | 141.43 | 144.55 | 140.32 | 144.26 | 1,604,526 | +1.01(+0.71%) |
Mar 20, 2019 | 144.66 | 144.67 | 142.81 | 143.25 | 1,432,897 | -1.20(-0.83%) |
Mar 19, 2019 | 143.61 | 145.16 | 143.31 | 144.45 | 1,128,234 | +1.37(+0.96%) |
Mar 18, 2019 | 140.05 | 143.11 | 140.05 | 143.08 | 1,392,026 | +1.55(+1.10%) |
Mar 15, 2019 | 140.66 | 142.43 | 140.66 | 141.53 | 1,938,900 | +0.55(+0.39%) |
Mar 14, 2019 | 141.59 | 142.47 | 140.83 | 140.98 | 712,700 | -0.57(-0.40%) |
Mar 13, 2019 | 140.72 | 142.28 | 140.71 | 141.55 | 1,093,194 | +1.70(+1.22%) |
Mar 12, 2019 | 140.05 | 140.25 | 138.81 | 139.85 | 1,880,472 | +0.44(+0.32%) |
Mar 11, 2019 | 137.68 | 139.60 | 137.35 | 139.41 | 1,423,400 | +1.98(+1.44%) |
Mar 08, 2019 | 136.78 | 137.78 | 136.22 | 137.43 | 799,500 | -0.42(-0.30%) |
Mar 07, 2019 | 139.16 | 139.16 | 137.14 | 137.85 | 2,836,399 | -1.34(-0.96%) |
Mar 06, 2019 | 140.42 | 141.84 | 138.84 | 139.19 | 2,776,929 | -2.30(-1.63%) |
Mar 05, 2019 | 141.69 | 143.45 | 141.29 | 141.49 | 1,367,631 | +0.00(+0.00%) |
Mar 04, 2019 | 143.64 | 144.77 | 139.80 | 141.49 | 973,865 | -1.86(-1.30%) |
Mar 01, 2019 | 140.90 | 143.92 | 140.90 | 143.35 | 1,375,600 | +3.25(+2.32%) |
Feb 28, 2019 | 141.30 | 141.39 | 140.05 | 140.10 | 1,218,482 | -1.54(-1.09%) |
Feb 27, 2019 | 140.50 | 142.09 | 140.25 | 141.64 | 1,051,395 | +0.65(+0.46%) |
Feb 26, 2019 | 141.63 | 142.14 | 140.38 | 140.99 | 1,307,121 | -0.78(-0.55%) |
Feb 25, 2019 | 143.29 | 143.66 | 141.67 | 141.77 | 1,156,997 | -0.69(-0.48%) |
Feb 22, 2019 | 141.70 | 143.08 | 141.15 | 142.46 | 1,050,500 | +0.44(+0.31%) |
Feb 21, 2019 | 141.19 | 142.85 | 140.83 | 142.02 | 1,550,041 | +0.83(+0.59%) |
Feb 20, 2019 | 141.68 | 141.68 | 139.90 | 141.19 | 1,058,400 | -0.30(-0.21%) |
Feb 19, 2019 | 141.32 | 142.67 | 140.67 | 141.49 | 1,080,264 | -0.36(-0.25%) |
Feb 15, 2019 | 142.81 | 143.36 | 140.17 | 141.85 | 1,754,400 | +0.72(+0.51%) |
Feb 14, 2019 | 135.00 | 143.42 | 135.00 | 141.13 | 3,219,613 | +9.31(+7.06%) |
Feb 13, 2019 | 132.29 | 132.37 | 130.18 | 131.82 | 1,245,536 | +0.16(+0.12%) |
Feb 12, 2019 | 129.78 | 131.83 | 128.90 | 131.66 | 1,647,057 | +2.56(+1.98%) |
Feb 11, 2019 | 128.70 | 129.97 | 128.70 | 129.10 | 794,893 | +0.29(+0.23%) |
Feb 08, 2019 | 128.65 | 129.22 | 128.23 | 128.81 | 935,300 | -0.84(-0.65%) |
Feb 07, 2019 | 139.65 | 139.65 | 128.49 | 129.65 | 919,495 | -1.01(-0.77%) |
Feb 06, 2019 | 129.93 | 131.09 | 129.50 | 130.66 | 638,228 | +0.57(+0.44%) |
Feb 05, 2019 | 128.93 | 130.64 | 128.93 | 130.09 | 952,531 | +1.07(+0.83%) |
Feb 04, 2019 | 129.37 | 129.96 | 128.47 | 129.02 | 1,156,304 | -0.54(-0.42%) |
Feb 01, 2019 | 129.13 | 130.00 | 128.16 | 129.56 | 1,076,800 | +0.55(+0.43%) |
Jan 31, 2019 | 127.19 | 129.09 | 126.50 | 129.01 | 941,529 | +1.45(+1.14%) |
Jan 30, 2019 | 124.72 | 127.99 | 124.55 | 127.56 | 530,481 | +2.67(+2.14%) |
Jan 29, 2019 | 124.90 | 125.34 | 123.87 | 124.89 | 659,796 | +0.20(+0.16%) |
Jan 28, 2019 | 124.71 | 125.15 | 123.57 | 124.69 | 888,152 | -1.29(-1.02%) |
Jan 25, 2019 | 125.15 | 126.75 | 125.15 | 125.98 | 1,004,400 | +0.87(+0.70%) |
Jan 24, 2019 | 125.84 | 125.98 | 123.90 | 125.11 | 1,363,839 | -1.02(-0.81%) |
Jan 23, 2019 | 125.62 | 126.54 | 123.70 | 126.13 | 989,721 | +1.27(+1.02%) |
Jan 22, 2019 | 126.15 | 126.73 | 124.45 | 124.86 | 1,314,263 | -2.33(-1.83%) |
Jan 18, 2019 | 126.41 | 127.61 | 124.91 | 127.19 | 2,140,000 | +3.10(+2.50%) |
Jan 17, 2019 | 124.14 | 124.74 | 122.55 | 124.09 | 1,268,486 | -0.65(-0.52%) |
Jan 16, 2019 | 123.59 | 125.82 | 123.51 | 124.74 | 1,493,454 | +1.86(+1.51%) |
Jan 15, 2019 | 121.57 | 122.97 | 121.21 | 122.88 | 1,291,221 | +1.39(+1.14%) |
Jan 14, 2019 | 121.72 | 122.15 | 121.17 | 121.49 | 919,611 | -1.32(-1.07%) |
Jan 11, 2019 | 123.42 | 123.42 | 121.11 | 122.81 | 1,136,000 | -0.55(-0.45%) |
Jan 10, 2019 | 121.57 | 123.43 | 120.30 | 123.36 | 1,032,394 | +1.20(+0.98%) |
Jan 09, 2019 | 120.00 | 122.55 | 120.00 | 122.16 | 1,609,272 | +2.53(+2.11%) |
Jan 08, 2019 | 118.29 | 119.70 | 116.96 | 119.63 | 1,286,786 | +2.43(+2.07%) |
Jan 07, 2019 | 115.26 | 118.64 | 114.75 | 117.20 | 1,170,756 | +2.13(+1.85%) |
Jan 04, 2019 | 111.21 | 115.99 | 110.53 | 115.07 | 1,402,400 | +5.11(+4.65%) |
Jan 03, 2019 | 112.75 | 113.17 | 107.79 | 109.96 | 2,178,879 | -4.35(-3.81%) |