Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 156.56 | 157.89 | 155.76 | 156.53 | 293,305 | +0.43(+0.27%) |
Mar 28, 2019 | 151.88 | 156.20 | 151.81 | 156.10 | 313,738 | +3.49(+2.29%) |
Mar 27, 2019 | 149.42 | 152.65 | 149.03 | 152.61 | 190,791 | +3.22(+2.15%) |
Mar 26, 2019 | 151.20 | 151.44 | 148.42 | 149.40 | 162,283 | -0.85(-0.57%) |
Mar 25, 2019 | 148.03 | 150.74 | 148.03 | 150.25 | 138,130 | +2.02(+1.36%) |
Mar 22, 2019 | 150.69 | 151.61 | 148.07 | 148.23 | 223,325 | -3.36(-2.22%) |
Mar 21, 2019 | 148.75 | 152.33 | 148.51 | 151.59 | 132,542 | +2.41(+1.62%) |
Mar 20, 2019 | 149.88 | 150.19 | 148.57 | 149.18 | 166,582 | -0.62(-0.41%) |
Mar 19, 2019 | 151.63 | 152.24 | 149.61 | 149.79 | 181,054 | -0.91(-0.60%) |
Mar 18, 2019 | 149.23 | 150.88 | 148.66 | 150.70 | 378,496 | +1.75(+1.18%) |
Mar 15, 2019 | 151.26 | 151.72 | 148.49 | 148.95 | 415,981 | -2.01(-1.33%) |
Mar 14, 2019 | 151.67 | 151.97 | 150.48 | 150.96 | 204,017 | -1.23(-0.81%) |
Mar 13, 2019 | 150.36 | 152.97 | 150.17 | 152.19 | 255,696 | +1.74(+1.15%) |
Mar 12, 2019 | 150.03 | 151.10 | 148.85 | 150.46 | 168,065 | +0.43(+0.28%) |
Mar 11, 2019 | 147.85 | 150.25 | 147.34 | 150.03 | 274,748 | +2.32(+1.57%) |
Mar 08, 2019 | 147.41 | 147.82 | 145.86 | 147.71 | 181,999 | -0.70(-0.47%) |
Mar 07, 2019 | 149.05 | 150.23 | 147.69 | 148.41 | 262,249 | -0.90(-0.60%) |
Mar 06, 2019 | 150.74 | 153.01 | 149.10 | 149.31 | 237,894 | -1.83(-1.21%) |
Mar 05, 2019 | 150.88 | 152.42 | 149.81 | 151.14 | 404,985 | +0.47(+0.31%) |
Mar 04, 2019 | 151.07 | 152.28 | 148.93 | 150.67 | 147,581 | +0.02(+0.01%) |
Mar 01, 2019 | 151.89 | 152.58 | 149.78 | 150.65 | 204,617 | -0.30(-0.20%) |
Feb 28, 2019 | 151.52 | 152.63 | 150.29 | 150.95 | 210,403 | -1.06(-0.70%) |
Feb 27, 2019 | 152.21 | 153.28 | 151.38 | 152.01 | 220,036 | -0.59(-0.38%) |
Feb 26, 2019 | 151.13 | 153.12 | 150.24 | 152.60 | 324,246 | +1.07(+0.71%) |
Feb 25, 2019 | 149.79 | 151.66 | 149.51 | 151.53 | 262,788 | +1.34(+0.89%) |
Feb 22, 2019 | 151.22 | 151.22 | 148.97 | 150.18 | 287,056 | +3.17(+2.16%) |
Feb 21, 2019 | 144.07 | 147.43 | 142.06 | 147.01 | 199,534 | +2.52(+1.74%) |
Feb 20, 2019 | 146.19 | 146.19 | 143.64 | 144.50 | 271,994 | -1.68(-1.15%) |
Feb 19, 2019 | 143.72 | 146.46 | 143.12 | 146.18 | 412,232 | +2.37(+1.64%) |
Feb 15, 2019 | 142.51 | 143.97 | 140.88 | 143.82 | 448,552 | +1.41(+0.99%) |
Feb 14, 2019 | 143.35 | 145.34 | 140.37 | 142.41 | 805,139 | -6.93(-4.64%) |
Feb 13, 2019 | 150.43 | 151.24 | 147.18 | 149.33 | 220,108 | -0.78(-0.52%) |
Feb 12, 2019 | 148.13 | 150.27 | 146.31 | 150.11 | 174,395 | +3.09(+2.10%) |
Feb 11, 2019 | 148.77 | 148.85 | 144.67 | 147.01 | 384,941 | -1.18(-0.80%) |
Feb 08, 2019 | 147.42 | 148.76 | 146.93 | 148.20 | 174,601 | +0.11(+0.08%) |
Feb 07, 2019 | 146.31 | 148.15 | 146.13 | 148.08 | 134,660 | +0.74(+0.50%) |
Feb 06, 2019 | 148.60 | 151.38 | 146.55 | 147.34 | 126,520 | -1.22(-0.82%) |
Feb 05, 2019 | 146.50 | 149.31 | 143.07 | 148.56 | 201,918 | +2.13(+1.45%) |
Feb 04, 2019 | 143.58 | 146.59 | 142.77 | 146.44 | 170,579 | +2.98(+2.08%) |
Feb 01, 2019 | 141.52 | 143.59 | 139.80 | 143.46 | 340,324 | +1.62(+1.14%) |
Jan 31, 2019 | 142.59 | 143.49 | 140.87 | 141.84 | 216,983 | -0.65(-0.46%) |
Jan 30, 2019 | 143.23 | 144.42 | 141.70 | 142.49 | 336,340 | -0.54(-0.38%) |
Jan 29, 2019 | 143.81 | 143.84 | 141.84 | 143.03 | 122,491 | -0.41(-0.28%) |
Jan 28, 2019 | 141.61 | 144.31 | 141.61 | 143.44 | 124,933 | +0.94(+0.66%) |
Jan 25, 2019 | 145.50 | 145.67 | 142.11 | 142.50 | 156,528 | -1.90(-1.32%) |
Jan 24, 2019 | 144.15 | 145.54 | 142.74 | 144.40 | 139,416 | +0.37(+0.26%) |
Jan 23, 2019 | 144.56 | 146.28 | 142.43 | 144.03 | 178,711 | +0.31(+0.22%) |
Jan 22, 2019 | 143.54 | 144.93 | 141.72 | 143.72 | 254,616 | -0.71(-0.49%) |
Jan 18, 2019 | 142.90 | 146.07 | 142.18 | 144.43 | 274,267 | +1.76(+1.23%) |
Jan 17, 2019 | 139.66 | 144.44 | 139.66 | 142.67 | 265,035 | +2.36(+1.68%) |
Jan 16, 2019 | 141.67 | 142.04 | 139.98 | 140.31 | 258,518 | -1.22(-0.86%) |
Jan 15, 2019 | 142.85 | 143.86 | 140.20 | 141.53 | 195,195 | -1.33(-0.93%) |
Jan 14, 2019 | 143.22 | 144.88 | 142.86 | 142.87 | 158,871 | -0.78(-0.54%) |
Jan 11, 2019 | 144.57 | 145.11 | 143.39 | 143.65 | 173,333 | -0.94(-0.65%) |
Jan 10, 2019 | 144.46 | 145.33 | 142.69 | 144.58 | 140,533 | -0.61(-0.42%) |
Jan 09, 2019 | 142.08 | 146.53 | 141.69 | 145.19 | 158,829 | +3.43(+2.42%) |
Jan 08, 2019 | 142.88 | 142.93 | 141.00 | 141.76 | 173,119 | -0.30(-0.21%) |
Jan 07, 2019 | 141.62 | 143.27 | 140.60 | 142.06 | 147,527 | +0.82(+0.58%) |
Jan 04, 2019 | 137.97 | 141.81 | 137.28 | 141.24 | 171,113 | +4.65(+3.40%) |
Jan 03, 2019 | 139.07 | 139.07 | 134.19 | 136.60 | 221,572 | -1.45(-1.05%) |