Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 143.85 | 144.12 | 142.37 | 143.29 | 30,233,470 | +0.27(+0.19%) |
Mar 28, 2019 | 142.08 | 143.14 | 141.27 | 143.02 | 20,797,784 | +1.43(+1.01%) |
Mar 27, 2019 | 142.00 | 142.47 | 139.91 | 141.59 | 25,078,868 | -0.55(-0.39%) |
Mar 26, 2019 | 141.78 | 143.04 | 141.14 | 142.14 | 22,764,428 | +1.48(+1.05%) |
Mar 25, 2019 | 139.91 | 141.64 | 138.91 | 140.66 | 28,251,046 | +0.62(+0.44%) |
Mar 22, 2019 | 144.33 | 144.66 | 140.00 | 140.05 | 43,442,804 | -5.29(-3.64%) |
Mar 21, 2019 | 142.96 | 146.07 | 142.96 | 145.34 | 34,014,280 | +1.88(+1.31%) |
Mar 20, 2019 | 144.65 | 145.47 | 142.66 | 143.45 | 31,465,380 | -1.21(-0.83%) |
Mar 19, 2019 | 146.08 | 146.12 | 144.29 | 144.66 | 19,955,124 | -0.74(-0.51%) |
Mar 18, 2019 | 144.75 | 146.05 | 144.21 | 145.40 | 26,250,718 | +0.92(+0.64%) |
Mar 15, 2019 | 144.26 | 145.51 | 144.07 | 144.47 | 23,594,264 | +0.38(+0.27%) |
Mar 14, 2019 | 144.60 | 144.72 | 143.95 | 144.09 | 15,227,238 | -0.59(-0.41%) |
Mar 13, 2019 | 144.62 | 145.38 | 144.46 | 144.68 | 25,816,206 | +0.57(+0.39%) |
Mar 12, 2019 | 144.14 | 144.68 | 143.58 | 144.11 | 20,307,050 | +0.08(+0.05%) |
Mar 11, 2019 | 142.00 | 144.05 | 141.80 | 144.03 | 22,336,910 | +2.47(+1.75%) |
Mar 08, 2019 | 140.81 | 141.67 | 140.60 | 141.56 | 21,924,248 | -0.04(-0.03%) |
Mar 07, 2019 | 142.85 | 142.96 | 141.31 | 141.60 | 28,713,274 | -1.25(-0.88%) |
Mar 06, 2019 | 145.65 | 145.70 | 142.72 | 142.85 | 31,686,638 | -2.86(-1.96%) |
Mar 05, 2019 | 146.51 | 146.52 | 145.59 | 145.70 | 17,977,450 | -0.68(-0.47%) |
Mar 04, 2019 | 148.00 | 148.22 | 145.25 | 146.39 | 24,942,702 | -1.34(-0.90%) |
Mar 01, 2019 | 147.45 | 147.81 | 146.33 | 147.72 | 20,617,692 | +1.36(+0.93%) |
Feb 28, 2019 | 146.65 | 147.01 | 145.97 | 146.36 | 19,317,762 | -0.50(-0.34%) |
Feb 27, 2019 | 146.09 | 146.97 | 145.74 | 146.86 | 19,460,996 | +0.57(+0.39%) |
Feb 26, 2019 | 147.51 | 147.67 | 146.46 | 146.29 | 23,009,596 | -1.38(-0.94%) |
Feb 25, 2019 | 148.50 | 148.90 | 147.58 | 147.67 | 19,192,654 | +0.04(+0.03%) |
Feb 22, 2019 | 146.81 | 147.75 | 146.66 | 147.64 | 21,865,332 | +1.27(+0.87%) |
Feb 21, 2019 | 146.69 | 146.91 | 145.69 | 146.37 | 18,732,436 | -0.56(-0.38%) |
Feb 20, 2019 | 146.25 | 147.10 | 146.12 | 146.93 | 19,599,460 | +0.69(+0.47%) |
Feb 19, 2019 | 145.21 | 146.66 | 145.21 | 146.24 | 16,969,194 | +0.40(+0.27%) |
Feb 15, 2019 | 144.49 | 145.85 | 144.01 | 145.84 | 29,179,984 | +2.29(+1.59%) |
Feb 14, 2019 | 142.44 | 144.11 | 142.27 | 143.55 | 19,545,570 | +0.33(+0.23%) |
Feb 13, 2019 | 143.22 | 143.54 | 142.55 | 143.22 | 16,604,120 | +0.40(+0.28%) |
Feb 12, 2019 | 141.82 | 143.01 | 141.78 | 142.82 | 22,239,522 | +1.76(+1.25%) |
Feb 11, 2019 | 140.30 | 141.10 | 139.68 | 141.06 | 17,532,292 | +1.17(+0.83%) |
Feb 08, 2019 | 139.15 | 139.94 | 138.63 | 139.89 | 14,421,705 | +0.15(+0.11%) |
Feb 07, 2019 | 139.95 | 140.68 | 138.53 | 139.74 | 24,465,868 | -1.16(-0.82%) |
Feb 06, 2019 | 141.00 | 141.31 | 140.12 | 140.90 | 14,691,617 | -0.18(-0.13%) |
Feb 05, 2019 | 140.97 | 141.52 | 140.25 | 141.07 | 19,589,900 | +0.15(+0.11%) |
Feb 04, 2019 | 139.48 | 140.93 | 138.98 | 140.93 | 22,726,914 | +1.66(+1.19%) |
Feb 01, 2019 | 139.42 | 139.73 | 138.70 | 139.26 | 18,272,492 | +0.11(+0.08%) |
Jan 31, 2019 | 137.80 | 139.38 | 137.72 | 139.15 | 29,188,270 | +1.18(+0.85%) |
Jan 30, 2019 | 137.21 | 138.48 | 136.00 | 137.97 | 27,310,246 | +1.49(+1.09%) |
Jan 29, 2019 | 136.96 | 137.06 | 136.18 | 136.48 | 12,932,243 | -0.33(-0.24%) |
Jan 28, 2019 | 136.26 | 137.14 | 135.71 | 136.81 | 24,376,716 | -0.74(-0.54%) |
Jan 25, 2019 | 136.87 | 137.82 | 136.70 | 137.54 | 23,852,426 | +2.01(+1.48%) |
Jan 24, 2019 | 134.83 | 136.07 | 134.74 | 135.54 | 18,156,098 | +0.55(+0.41%) |
Jan 23, 2019 | 135.66 | 136.46 | 133.92 | 134.99 | 22,076,098 | -0.37(-0.28%) |
Jan 22, 2019 | 136.72 | 137.00 | 134.47 | 135.36 | 29,711,882 | -2.18(-1.58%) |
Jan 18, 2019 | 136.85 | 138.09 | 136.29 | 137.54 | 30,322,430 | +1.40(+1.03%) |
Jan 17, 2019 | 134.42 | 136.60 | 134.40 | 136.14 | 20,624,240 | +1.22(+0.91%) |
Jan 16, 2019 | 134.13 | 135.59 | 134.12 | 134.91 | 22,286,256 | +1.09(+0.82%) |
Jan 15, 2019 | 133.17 | 134.10 | 132.64 | 133.82 | 27,488,590 | +1.03(+0.77%) |
Jan 14, 2019 | 133.33 | 133.91 | 132.64 | 132.79 | 31,249,670 | -1.33(-1.00%) |
Jan 11, 2019 | 133.50 | 134.42 | 133.19 | 134.13 | 24,025,426 | +0.04(+0.03%) |
Jan 10, 2019 | 132.62 | 134.17 | 131.95 | 134.09 | 24,470,844 | +0.69(+0.52%) |
Jan 09, 2019 | 132.77 | 133.86 | 132.21 | 133.40 | 27,514,810 | +1.09(+0.83%) |
Jan 08, 2019 | 131.44 | 132.36 | 130.12 | 132.31 | 29,252,498 | +2.00(+1.53%) |
Jan 07, 2019 | 128.13 | 131.04 | 127.65 | 130.31 | 32,642,818 | +2.24(+1.75%) |
Jan 04, 2019 | 125.02 | 128.45 | 124.82 | 128.07 | 37,872,856 | +4.61(+3.74%) |
Jan 03, 2019 | 125.01 | 125.69 | 122.90 | 123.46 | 31,306,588 | -2.25(-1.79%) |