Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 135.93 | 136.03 | 134.27 | 134.76 | 2,181,269 | -0.85(-0.63%) |
Mar 28, 2019 | 134.13 | 135.64 | 133.61 | 135.62 | 1,689,352 | +1.66(+1.24%) |
Mar 27, 2019 | 133.46 | 134.39 | 132.90 | 133.95 | 1,958,400 | -0.10(-0.07%) |
Mar 26, 2019 | 132.27 | 134.15 | 131.57 | 134.05 | 1,495,881 | +2.41(+1.83%) |
Mar 25, 2019 | 131.79 | 132.22 | 130.67 | 131.64 | 999,462 | +0.28(+0.21%) |
Mar 22, 2019 | 131.84 | 133.11 | 131.30 | 131.36 | 2,001,040 | -0.43(-0.33%) |
Mar 21, 2019 | 128.41 | 131.83 | 127.38 | 131.78 | 1,954,074 | +3.14(+2.44%) |
Mar 20, 2019 | 128.36 | 129.62 | 127.23 | 128.65 | 1,887,695 | +0.40(+0.31%) |
Mar 19, 2019 | 128.91 | 129.38 | 127.88 | 128.25 | 1,779,527 | -0.69(-0.53%) |
Mar 18, 2019 | 130.35 | 130.59 | 128.37 | 128.94 | 1,819,762 | -1.30(-1.00%) |
Mar 15, 2019 | 132.66 | 133.16 | 129.61 | 130.24 | 3,554,010 | -2.74(-2.06%) |
Mar 14, 2019 | 131.84 | 133.12 | 131.23 | 132.97 | 2,287,217 | +1.22(+0.93%) |
Mar 13, 2019 | 132.42 | 132.73 | 131.69 | 131.75 | 1,502,197 | +0.16(+0.12%) |
Mar 12, 2019 | 130.38 | 131.84 | 130.18 | 131.59 | 1,480,092 | +1.51(+1.16%) |
Mar 11, 2019 | 129.43 | 130.17 | 128.03 | 130.08 | 1,827,325 | +1.23(+0.95%) |
Mar 08, 2019 | 129.43 | 130.34 | 128.23 | 128.86 | 1,947,634 | -0.87(-0.67%) |
Mar 07, 2019 | 130.30 | 131.37 | 129.25 | 129.72 | 2,119,476 | -0.73(-0.56%) |
Mar 06, 2019 | 130.53 | 131.73 | 130.24 | 130.45 | 2,125,981 | -0.01(-0.01%) |
Mar 05, 2019 | 129.77 | 131.04 | 129.42 | 130.47 | 1,701,521 | +0.81(+0.62%) |
Mar 04, 2019 | 131.19 | 131.19 | 128.07 | 129.66 | 2,470,878 | -0.19(-0.15%) |
Mar 01, 2019 | 133.99 | 134.23 | 128.63 | 129.85 | 3,498,575 | -4.13(-3.09%) |
Feb 28, 2019 | 133.99 | 135.87 | 133.29 | 133.99 | 3,132,465 | -0.06(-0.04%) |
Feb 27, 2019 | 135.05 | 135.28 | 133.72 | 134.05 | 1,682,249 | -1.51(-1.11%) |
Feb 26, 2019 | 135.76 | 136.05 | 134.93 | 135.56 | 1,167,624 | -0.01(-0.01%) |
Feb 25, 2019 | 136.36 | 136.49 | 135.00 | 135.57 | 1,667,952 | -0.25(-0.18%) |
Feb 22, 2019 | 135.06 | 136.99 | 134.76 | 135.82 | 1,702,371 | +1.09(+0.81%) |
Feb 21, 2019 | 132.16 | 134.74 | 132.03 | 134.72 | 2,176,596 | +2.17(+1.63%) |
Feb 20, 2019 | 134.43 | 134.57 | 131.87 | 132.55 | 2,308,128 | -2.23(-1.65%) |
Feb 19, 2019 | 135.70 | 136.13 | 134.40 | 134.78 | 2,103,347 | -0.84(-0.62%) |
Feb 15, 2019 | 136.37 | 136.37 | 134.54 | 135.62 | 2,335,944 | -0.30(-0.22%) |
Feb 14, 2019 | 136.13 | 136.47 | 134.74 | 135.91 | 1,536,104 | -0.18(-0.13%) |
Feb 13, 2019 | 134.76 | 136.46 | 134.34 | 136.09 | 1,732,303 | +1.07(+0.79%) |
Feb 12, 2019 | 135.99 | 136.07 | 134.29 | 135.02 | 2,604,716 | -0.51(-0.38%) |
Feb 11, 2019 | 134.58 | 135.66 | 134.13 | 135.53 | 1,537,516 | +0.88(+0.65%) |
Feb 08, 2019 | 135.22 | 136.36 | 134.17 | 134.65 | 1,864,228 | -1.28(-0.94%) |
Feb 07, 2019 | 133.53 | 136.06 | 132.66 | 135.93 | 2,160,076 | +1.46(+1.09%) |
Feb 06, 2019 | 134.58 | 135.29 | 133.29 | 134.47 | 1,330,992 | -0.11(-0.08%) |
Feb 05, 2019 | 133.36 | 134.69 | 132.47 | 134.58 | 1,808,701 | +1.56(+1.17%) |
Feb 04, 2019 | 130.92 | 133.04 | 130.61 | 133.02 | 2,089,462 | +1.95(+1.48%) |
Feb 01, 2019 | 135.00 | 135.47 | 129.17 | 131.07 | 3,013,802 | -2.13(-1.60%) |
Jan 31, 2019 | 132.38 | 133.42 | 131.35 | 133.20 | 3,478,838 | +0.64(+0.48%) |
Jan 30, 2019 | 131.09 | 133.57 | 130.67 | 132.57 | 3,267,352 | +1.50(+1.14%) |
Jan 29, 2019 | 130.27 | 131.30 | 129.96 | 131.07 | 2,484,555 | +0.51(+0.39%) |
Jan 28, 2019 | 129.21 | 130.77 | 128.40 | 130.56 | 1,958,925 | +1.02(+0.78%) |
Jan 25, 2019 | 128.59 | 129.75 | 128.39 | 129.54 | 1,679,515 | +1.35(+1.05%) |
Jan 24, 2019 | 127.26 | 128.74 | 126.56 | 128.19 | 1,839,543 | +0.81(+0.63%) |
Jan 23, 2019 | 126.75 | 127.47 | 126.09 | 127.39 | 1,777,180 | +0.67(+0.52%) |
Jan 22, 2019 | 127.19 | 127.30 | 125.68 | 126.72 | 1,630,587 | -0.51(-0.40%) |
Jan 18, 2019 | 128.38 | 128.38 | 125.92 | 127.23 | 1,711,371 | +0.50(+0.40%) |
Jan 17, 2019 | 126.17 | 127.18 | 125.33 | 126.73 | 1,617,609 | +0.28(+0.22%) |
Jan 16, 2019 | 125.23 | 126.58 | 124.70 | 126.45 | 1,864,574 | +1.21(+0.97%) |
Jan 15, 2019 | 124.95 | 126.44 | 124.79 | 125.24 | 2,000,184 | +0.36(+0.29%) |
Jan 14, 2019 | 125.47 | 126.11 | 124.48 | 124.88 | 1,495,680 | -1.18(-0.93%) |
Jan 11, 2019 | 126.66 | 126.66 | 124.75 | 126.06 | 2,010,660 | -0.73(-0.58%) |
Jan 10, 2019 | 125.26 | 127.20 | 124.49 | 126.79 | 2,137,483 | -0.05(-0.04%) |
Jan 09, 2019 | 127.02 | 127.21 | 125.65 | 126.84 | 1,398,234 | +0.18(+0.14%) |
Jan 08, 2019 | 124.19 | 126.96 | 123.35 | 126.66 | 2,209,479 | +2.95(+2.39%) |
Jan 07, 2019 | 122.76 | 124.81 | 122.56 | 123.71 | 2,148,045 | +1.29(+1.05%) |
Jan 04, 2019 | 121.29 | 123.50 | 120.08 | 122.42 | 1,443,939 | +1.84(+1.52%) |
Jan 03, 2019 | 120.20 | 122.74 | 120.18 | 120.59 | 2,131,603 | -0.10(-0.09%) |