Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 147.75 | 149.26 | 146.17 | 147.01 | 287,200 | -0.41(-0.28%) |
Mar 28, 2019 | 149.06 | 149.69 | 144.44 | 147.42 | 409,798 | -1.69(-1.13%) |
Mar 27, 2019 | 155.18 | 156.09 | 148.29 | 149.11 | 587,729 | -6.00(-3.87%) |
Mar 26, 2019 | 158.47 | 159.82 | 154.77 | 155.11 | 332,338 | -2.14(-1.36%) |
Mar 25, 2019 | 157.39 | 158.34 | 154.22 | 157.25 | 399,601 | -0.71(-0.45%) |
Mar 22, 2019 | 159.63 | 162.50 | 157.83 | 157.96 | 413,600 | -2.35(-1.47%) |
Mar 21, 2019 | 156.97 | 160.59 | 156.97 | 160.31 | 394,396 | +2.56(+1.62%) |
Mar 20, 2019 | 154.27 | 158.43 | 154.27 | 157.75 | 324,258 | +3.06(+1.98%) |
Mar 19, 2019 | 153.02 | 156.06 | 150.53 | 154.69 | 266,252 | +2.48(+1.63%) |
Mar 18, 2019 | 155.30 | 155.64 | 149.55 | 152.21 | 323,398 | -3.12(-2.01%) |
Mar 15, 2019 | 150.80 | 157.42 | 150.30 | 155.33 | 1,032,400 | +4.88(+3.24%) |
Mar 14, 2019 | 148.47 | 150.85 | 146.62 | 150.45 | 237,323 | +1.74(+1.17%) |
Mar 13, 2019 | 145.48 | 149.25 | 144.78 | 148.71 | 377,612 | +3.95(+2.73%) |
Mar 12, 2019 | 141.02 | 145.01 | 139.82 | 144.76 | 225,619 | +3.74(+2.65%) |
Mar 11, 2019 | 139.08 | 141.48 | 137.77 | 141.02 | 220,078 | +2.02(+1.45%) |
Mar 08, 2019 | 137.78 | 139.35 | 134.14 | 139.00 | 267,900 | +0.31(+0.22%) |
Mar 07, 2019 | 138.95 | 140.60 | 138.07 | 138.69 | 218,914 | -1.31(-0.94%) |
Mar 06, 2019 | 141.66 | 141.96 | 138.85 | 140.00 | 486,535 | -1.60(-1.13%) |
Mar 05, 2019 | 141.14 | 142.37 | 137.63 | 141.60 | 282,241 | +0.00(+0.00%) |
Mar 04, 2019 | 140.92 | 144.91 | 138.50 | 141.60 | 556,106 | +1.08(+0.77%) |
Mar 01, 2019 | 134.71 | 141.15 | 134.29 | 140.52 | 427,800 | +6.85(+5.12%) |
Feb 28, 2019 | 132.48 | 137.18 | 131.06 | 133.67 | 528,119 | +1.40(+1.06%) |
Feb 27, 2019 | 132.52 | 135.86 | 124.81 | 132.27 | 2,500,642 | -14.48(-9.87%) |
Feb 26, 2019 | 148.43 | 149.27 | 145.40 | 146.75 | 300,558 | -2.25(-1.51%) |
Feb 25, 2019 | 147.74 | 149.91 | 145.94 | 149.00 | 484,569 | +2.66(+1.82%) |
Feb 22, 2019 | 146.57 | 147.49 | 145.55 | 146.34 | 283,900 | +0.01(+0.01%) |
Feb 21, 2019 | 148.35 | 148.35 | 145.34 | 146.33 | 206,659 | -2.67(-1.79%) |
Feb 20, 2019 | 151.14 | 151.47 | 148.78 | 149.00 | 450,814 | -2.23(-1.47%) |
Feb 19, 2019 | 155.52 | 155.55 | 149.59 | 151.23 | 244,911 | -4.34(-2.79%) |
Feb 15, 2019 | 154.08 | 155.78 | 154.08 | 155.57 | 163,000 | +2.03(+1.32%) |
Feb 14, 2019 | 153.50 | 155.59 | 152.72 | 153.54 | 136,887 | -0.79(-0.51%) |
Feb 13, 2019 | 154.24 | 155.51 | 152.05 | 154.33 | 160,006 | +1.15(+0.75%) |
Feb 12, 2019 | 151.80 | 153.42 | 150.15 | 153.18 | 208,617 | +2.34(+1.55%) |
Feb 11, 2019 | 148.20 | 151.38 | 146.72 | 150.84 | 228,989 | +3.35(+2.27%) |
Feb 08, 2019 | 147.49 | 147.81 | 144.74 | 147.49 | 259,100 | -0.74(-0.50%) |
Feb 07, 2019 | 148.79 | 151.04 | 147.49 | 148.23 | 175,997 | -1.78(-1.19%) |
Feb 06, 2019 | 149.19 | 150.16 | 146.17 | 150.01 | 182,423 | +0.98(+0.66%) |
Feb 05, 2019 | 147.77 | 150.18 | 147.54 | 149.03 | 322,384 | +2.03(+1.38%) |
Feb 04, 2019 | 144.43 | 147.62 | 143.53 | 147.00 | 207,662 | +2.29(+1.58%) |
Feb 01, 2019 | 145.09 | 146.05 | 143.49 | 144.71 | 277,700 | -0.80(-0.55%) |
Jan 31, 2019 | 142.30 | 148.00 | 141.07 | 145.51 | 319,895 | +2.58(+1.81%) |
Jan 30, 2019 | 139.54 | 144.60 | 138.26 | 142.93 | 376,653 | +5.71(+4.16%) |
Jan 29, 2019 | 138.32 | 139.00 | 135.33 | 137.22 | 198,909 | +0.19(+0.14%) |
Jan 28, 2019 | 140.89 | 140.89 | 137.03 | 137.03 | 214,293 | -6.73(-4.68%) |
Jan 25, 2019 | 139.41 | 144.81 | 138.90 | 143.76 | 322,800 | +5.06(+3.65%) |
Jan 24, 2019 | 138.95 | 138.99 | 136.78 | 138.70 | 311,150 | -0.53(-0.38%) |
Jan 23, 2019 | 141.54 | 141.74 | 137.13 | 139.23 | 261,707 | -1.50(-1.07%) |
Jan 22, 2019 | 140.37 | 142.38 | 139.54 | 140.73 | 334,214 | -1.27(-0.89%) |
Jan 18, 2019 | 140.09 | 142.34 | 137.52 | 142.00 | 327,600 | +3.56(+2.57%) |
Jan 17, 2019 | 136.66 | 139.13 | 135.00 | 138.44 | 363,822 | +1.17(+0.85%) |
Jan 16, 2019 | 133.25 | 138.13 | 133.25 | 137.27 | 444,690 | +5.01(+3.79%) |
Jan 15, 2019 | 127.59 | 133.00 | 127.20 | 132.26 | 229,316 | +4.67(+3.66%) |
Jan 14, 2019 | 125.20 | 129.72 | 123.01 | 127.59 | 211,384 | +0.74(+0.58%) |
Jan 11, 2019 | 129.30 | 130.36 | 126.25 | 126.85 | 282,100 | -2.79(-2.15%) |
Jan 10, 2019 | 122.97 | 130.16 | 121.84 | 129.64 | 343,780 | +5.51(+4.44%) |
Jan 09, 2019 | 124.78 | 125.94 | 122.12 | 124.13 | 278,904 | +0.62(+0.50%) |
Jan 08, 2019 | 122.50 | 124.90 | 120.66 | 123.51 | 271,300 | +2.49(+2.06%) |
Jan 07, 2019 | 124.08 | 124.08 | 119.51 | 121.02 | 327,982 | -2.38(-1.93%) |
Jan 04, 2019 | 117.40 | 125.09 | 116.60 | 123.40 | 689,300 | +7.56(+6.53%) |
Jan 03, 2019 | 122.09 | 122.56 | 115.55 | 115.84 | 321,636 | -7.23(-5.87%) |