Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 128.82 | 130.24 | 128.48 | 128.63 | 690,867 | -1.94(-1.49%) |
Mar 28, 2019 | 130.65 | 132.22 | 129.68 | 130.57 | 542,846 | -0.49(-0.37%) |
Mar 27, 2019 | 129.19 | 133.04 | 128.59 | 131.06 | 967,940 | +1.53(+1.18%) |
Mar 26, 2019 | 128.70 | 130.80 | 127.12 | 129.53 | 758,840 | -1.12(-0.86%) |
Mar 25, 2019 | 131.17 | 132.56 | 129.79 | 130.65 | 1,135,337 | +0.41(+0.32%) |
Mar 22, 2019 | 125.83 | 130.44 | 125.11 | 130.24 | 1,567,388 | +5.50(+4.41%) |
Mar 21, 2019 | 129.53 | 129.53 | 124.33 | 124.74 | 995,988 | -3.81(-2.97%) |
Mar 20, 2019 | 129.68 | 130.80 | 127.06 | 128.55 | 871,054 | -1.09(-0.84%) |
Mar 19, 2019 | 129.46 | 130.72 | 128.22 | 129.64 | 657,616 | -0.86(-0.66%) |
Mar 18, 2019 | 131.21 | 131.73 | 129.72 | 130.50 | 479,533 | -0.78(-0.60%) |
Mar 15, 2019 | 132.55 | 132.70 | 130.28 | 131.28 | 744,417 | -2.24(-1.67%) |
Mar 14, 2019 | 132.88 | 133.63 | 132.59 | 133.52 | 406,413 | +0.52(+0.39%) |
Mar 13, 2019 | 133.70 | 134.04 | 131.62 | 133.00 | 652,210 | -1.97(-1.46%) |
Mar 12, 2019 | 135.79 | 136.39 | 134.34 | 134.97 | 748,457 | -1.49(-1.09%) |
Mar 11, 2019 | 141.38 | 141.38 | 136.35 | 136.46 | 726,399 | -5.89(-4.14%) |
Mar 08, 2019 | 145.18 | 145.47 | 142.27 | 142.35 | 1,225,766 | +0.41(+0.29%) |
Mar 07, 2019 | 139.26 | 142.94 | 139.18 | 141.94 | 1,004,031 | +3.39(+2.45%) |
Mar 06, 2019 | 136.76 | 138.88 | 136.65 | 138.55 | 473,533 | +1.64(+1.20%) |
Mar 05, 2019 | 137.02 | 138.32 | 136.05 | 136.91 | 402,574 | -0.19(-0.14%) |
Mar 04, 2019 | 135.60 | 140.11 | 134.97 | 137.09 | 867,972 | +0.07(+0.05%) |
Mar 01, 2019 | 137.09 | 139.03 | 136.72 | 137.02 | 612,306 | -2.01(-1.45%) |
Feb 28, 2019 | 139.22 | 139.78 | 138.03 | 139.03 | 370,380 | +0.71(+0.51%) |
Feb 27, 2019 | 139.33 | 141.19 | 138.03 | 138.32 | 683,346 | +0.19(+0.13%) |
Feb 26, 2019 | 139.26 | 139.52 | 137.24 | 138.14 | 495,614 | -0.22(-0.16%) |
Feb 25, 2019 | 137.32 | 138.55 | 136.53 | 138.36 | 445,916 | -0.90(-0.64%) |
Feb 22, 2019 | 140.90 | 140.90 | 139.18 | 139.26 | 557,239 | -2.27(-1.61%) |
Feb 21, 2019 | 141.19 | 142.91 | 140.41 | 141.53 | 685,733 | +1.23(+0.88%) |
Feb 20, 2019 | 140.07 | 141.86 | 139.00 | 140.30 | 602,031 | +0.00(+0.00%) |
Feb 19, 2019 | 141.79 | 141.79 | 139.44 | 140.30 | 451,454 | -0.48(-0.34%) |
Feb 15, 2019 | 139.89 | 142.12 | 139.81 | 140.78 | 674,377 | -1.27(-0.89%) |
Feb 14, 2019 | 143.47 | 144.29 | 140.97 | 142.05 | 657,907 | -0.26(-0.18%) |
Feb 13, 2019 | 141.19 | 142.53 | 140.37 | 142.31 | 689,760 | -0.07(-0.05%) |
Feb 12, 2019 | 144.66 | 145.11 | 142.01 | 142.39 | 662,532 | -4.36(-2.97%) |
Feb 11, 2019 | 145.48 | 147.42 | 144.66 | 146.75 | 452,698 | +0.26(+0.18%) |
Feb 08, 2019 | 149.69 | 149.91 | 146.45 | 146.49 | 812,606 | -0.48(-0.33%) |
Feb 07, 2019 | 145.70 | 149.09 | 144.96 | 146.97 | 1,040,466 | +3.80(+2.65%) |
Feb 06, 2019 | 142.16 | 144.32 | 141.64 | 143.17 | 454,756 | +0.97(+0.68%) |
Feb 05, 2019 | 144.36 | 144.44 | 141.90 | 142.20 | 575,504 | -2.68(-1.85%) |
Feb 04, 2019 | 148.31 | 148.61 | 144.81 | 144.88 | 480,117 | -3.58(-2.41%) |
Feb 01, 2019 | 148.61 | 149.17 | 146.41 | 148.46 | 676,121 | +1.42(+0.96%) |
Jan 31, 2019 | 149.88 | 150.17 | 145.66 | 147.04 | 911,100 | -4.32(-2.86%) |
Jan 30, 2019 | 156.10 | 157.03 | 150.44 | 151.37 | 807,898 | -8.38(-5.25%) |
Jan 29, 2019 | 156.66 | 160.83 | 156.58 | 159.75 | 543,044 | +3.02(+1.93%) |
Jan 28, 2019 | 156.88 | 159.19 | 156.73 | 156.73 | 695,533 | +3.99(+2.61%) |
Jan 25, 2019 | 154.24 | 155.24 | 152.04 | 152.75 | 799,967 | -3.99(-2.54%) |
Jan 24, 2019 | 157.78 | 158.86 | 156.17 | 156.73 | 647,973 | -1.94(-1.22%) |
Jan 23, 2019 | 157.33 | 162.21 | 155.95 | 158.67 | 960,726 | -0.15(-0.09%) |
Jan 22, 2019 | 155.17 | 161.20 | 154.98 | 158.82 | 1,031,312 | +5.78(+3.77%) |
Jan 18, 2019 | 153.75 | 155.54 | 151.40 | 153.04 | 948,555 | -2.79(-1.79%) |
Jan 17, 2019 | 159.45 | 159.90 | 154.53 | 155.84 | 812,842 | -2.46(-1.55%) |
Jan 16, 2019 | 157.74 | 158.41 | 155.50 | 158.30 | 739,246 | +0.19(+0.12%) |
Jan 15, 2019 | 163.40 | 163.40 | 157.81 | 158.11 | 955,573 | -6.45(-3.92%) |
Jan 14, 2019 | 164.56 | 166.01 | 163.25 | 164.56 | 534,528 | +2.94(+1.82%) |
Jan 11, 2019 | 162.43 | 163.51 | 161.43 | 161.61 | 680,200 | +0.97(+0.60%) |
Jan 10, 2019 | 164.00 | 165.71 | 160.38 | 160.65 | 1,170,853 | -0.89(-0.55%) |
Jan 09, 2019 | 162.92 | 164.15 | 160.01 | 161.54 | 1,074,866 | -2.35(-1.43%) |
Jan 08, 2019 | 163.96 | 168.92 | 162.81 | 163.89 | 864,113 | -3.24(-1.94%) |
Jan 07, 2019 | 170.30 | 171.26 | 165.41 | 167.13 | 864,842 | -3.69(-2.16%) |
Jan 04, 2019 | 181.36 | 182.41 | 169.22 | 170.82 | 1,432,507 | -16.73(-8.92%) |
Jan 03, 2019 | 180.81 | 187.88 | 179.39 | 187.55 | 1,266,397 | +11.89(+6.77%) |