Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 161.01 | 161.21 | 158.98 | 159.71 | 966,000 | -0.22(-0.14%) |
Mar 28, 2019 | 159.48 | 160.26 | 158.00 | 159.93 | 657,134 | +1.02(+0.64%) |
Mar 27, 2019 | 160.08 | 161.43 | 158.46 | 158.91 | 549,523 | -0.82(-0.51%) |
Mar 26, 2019 | 160.24 | 161.17 | 158.36 | 159.73 | 493,521 | -0.01(-0.01%) |
Mar 25, 2019 | 159.54 | 160.39 | 158.94 | 159.74 | 415,519 | +0.46(+0.29%) |
Mar 22, 2019 | 161.17 | 161.57 | 158.73 | 159.28 | 649,300 | -2.89(-1.78%) |
Mar 21, 2019 | 160.67 | 162.57 | 160.50 | 162.17 | 680,119 | +1.18(+0.73%) |
Mar 20, 2019 | 162.87 | 163.14 | 160.85 | 160.99 | 683,681 | -1.97(-1.21%) |
Mar 19, 2019 | 164.00 | 165.37 | 162.24 | 162.96 | 838,059 | -0.34(-0.21%) |
Mar 18, 2019 | 160.02 | 163.71 | 160.02 | 163.30 | 680,233 | +2.62(+1.63%) |
Mar 15, 2019 | 160.26 | 161.53 | 159.37 | 160.68 | 1,379,500 | +0.24(+0.15%) |
Mar 14, 2019 | 161.42 | 162.88 | 160.14 | 160.44 | 957,959 | -1.33(-0.82%) |
Mar 13, 2019 | 161.79 | 162.95 | 160.70 | 161.77 | 829,145 | +0.43(+0.27%) |
Mar 12, 2019 | 163.82 | 163.82 | 161.03 | 161.34 | 987,629 | -1.89(-1.16%) |
Mar 11, 2019 | 160.74 | 164.03 | 160.61 | 163.23 | 1,158,668 | +1.45(+0.90%) |
Mar 08, 2019 | 160.33 | 161.91 | 159.77 | 161.78 | 902,200 | +0.55(+0.34%) |
Mar 07, 2019 | 160.11 | 161.34 | 156.90 | 161.23 | 850,066 | +0.61(+0.38%) |
Mar 06, 2019 | 162.74 | 163.41 | 160.53 | 160.62 | 636,615 | -1.80(-1.11%) |
Mar 05, 2019 | 163.62 | 164.77 | 162.33 | 162.42 | 757,015 | -0.91(-0.56%) |
Mar 04, 2019 | 165.05 | 166.62 | 162.57 | 163.33 | 774,290 | -1.46(-0.89%) |
Mar 01, 2019 | 165.47 | 165.55 | 163.63 | 164.79 | 915,200 | -0.14(-0.08%) |
Feb 28, 2019 | 162.20 | 165.05 | 161.70 | 164.93 | 1,001,336 | +2.88(+1.78%) |
Feb 27, 2019 | 161.90 | 162.41 | 161.02 | 162.05 | 713,735 | -0.29(-0.18%) |
Feb 26, 2019 | 163.84 | 164.74 | 162.29 | 162.34 | 716,426 | -1.54(-0.94%) |
Feb 25, 2019 | 166.97 | 167.09 | 163.62 | 163.88 | 1,024,251 | -2.00(-1.21%) |
Feb 22, 2019 | 165.39 | 166.07 | 163.98 | 165.88 | 471,100 | +1.31(+0.80%) |
Feb 21, 2019 | 165.16 | 165.22 | 163.43 | 164.57 | 546,124 | -0.63(-0.38%) |
Feb 20, 2019 | 164.59 | 165.50 | 163.45 | 165.20 | 594,873 | +0.61(+0.37%) |
Feb 19, 2019 | 164.50 | 165.13 | 162.26 | 164.59 | 1,066,512 | -0.21(-0.13%) |
Feb 15, 2019 | 163.66 | 165.03 | 163.37 | 164.80 | 938,200 | +2.56(+1.58%) |
Feb 14, 2019 | 160.88 | 162.65 | 160.51 | 162.24 | 714,234 | +0.28(+0.17%) |
Feb 13, 2019 | 162.37 | 164.53 | 161.36 | 161.96 | 1,055,681 | -0.12(-0.07%) |
Feb 12, 2019 | 162.00 | 162.69 | 160.23 | 162.08 | 724,968 | +1.42(+0.88%) |
Feb 11, 2019 | 160.19 | 161.58 | 159.56 | 160.66 | 1,152,376 | +0.50(+0.31%) |
Feb 08, 2019 | 157.02 | 160.16 | 156.91 | 160.16 | 1,489,500 | +2.73(+1.73%) |
Feb 07, 2019 | 156.08 | 158.13 | 155.92 | 157.43 | 727,125 | -0.21(-0.13%) |
Feb 06, 2019 | 157.68 | 158.45 | 156.92 | 157.64 | 875,558 | -0.16(-0.10%) |
Feb 05, 2019 | 157.40 | 157.88 | 154.99 | 157.80 | 1,059,347 | +0.57(+0.36%) |
Feb 04, 2019 | 153.81 | 157.33 | 153.19 | 157.23 | 866,551 | +3.46(+2.25%) |
Feb 01, 2019 | 153.35 | 154.73 | 152.60 | 153.77 | 901,600 | +0.59(+0.39%) |
Jan 31, 2019 | 153.89 | 154.98 | 151.77 | 153.18 | 1,462,485 | -1.72(-1.11%) |
Jan 30, 2019 | 155.82 | 156.27 | 148.30 | 154.90 | 2,464,887 | -0.32(-0.21%) |
Jan 29, 2019 | 151.19 | 156.08 | 148.63 | 155.22 | 4,115,009 | +12.53(+8.78%) |
Jan 28, 2019 | 141.54 | 143.46 | 140.88 | 142.69 | 1,072,274 | -0.79(-0.55%) |
Jan 25, 2019 | 143.54 | 144.43 | 143.02 | 143.48 | 946,400 | +1.55(+1.09%) |
Jan 24, 2019 | 142.16 | 142.16 | 139.42 | 141.93 | 907,068 | -0.19(-0.13%) |
Jan 23, 2019 | 139.83 | 142.46 | 139.76 | 142.12 | 1,362,634 | +2.87(+2.06%) |
Jan 22, 2019 | 141.99 | 141.99 | 138.11 | 139.25 | 831,330 | -3.53(-2.47%) |
Jan 18, 2019 | 139.56 | 143.31 | 139.27 | 142.78 | 1,503,500 | +4.13(+2.98%) |
Jan 17, 2019 | 136.26 | 139.34 | 136.26 | 138.65 | 813,661 | +2.08(+1.52%) |
Jan 16, 2019 | 138.72 | 138.81 | 135.78 | 136.57 | 835,294 | -2.22(-1.60%) |
Jan 15, 2019 | 137.77 | 139.10 | 136.87 | 138.79 | 1,283,958 | +0.75(+0.54%) |
Jan 14, 2019 | 136.00 | 139.52 | 135.82 | 138.04 | 984,562 | +1.13(+0.83%) |
Jan 11, 2019 | 134.23 | 137.19 | 133.25 | 136.91 | 1,199,500 | +2.02(+1.50%) |
Jan 10, 2019 | 133.13 | 135.00 | 133.13 | 134.89 | 751,615 | +1.53(+1.15%) |
Jan 09, 2019 | 133.62 | 134.75 | 132.87 | 133.36 | 563,490 | -0.38(-0.28%) |
Jan 08, 2019 | 135.26 | 135.80 | 132.09 | 133.74 | 1,225,307 | -0.05(-0.04%) |
Jan 07, 2019 | 132.73 | 133.94 | 130.57 | 133.79 | 1,354,091 | +0.87(+0.65%) |
Jan 04, 2019 | 131.26 | 133.19 | 130.14 | 132.92 | 1,041,300 | +2.87(+2.21%) |
Jan 03, 2019 | 131.81 | 132.70 | 129.46 | 130.05 | 745,163 | -3.09(-2.32%) |