Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 146.32 | 146.48 | 145.70 | 146.19 | 299,262 | -0.17(-0.12%) |
Mar 28, 2019 | 146.64 | 146.67 | 145.89 | 146.36 | 264,965 | +0.25(+0.17%) |
Mar 27, 2019 | 145.93 | 146.36 | 145.18 | 146.11 | 412,635 | -1.53(-1.03%) |
Mar 26, 2019 | 147.25 | 147.91 | 146.88 | 147.64 | 467,781 | +2.06(+1.41%) |
Mar 25, 2019 | 145.15 | 146.07 | 144.81 | 145.58 | 264,004 | +0.12(+0.09%) |
Mar 22, 2019 | 145.60 | 146.36 | 144.88 | 145.46 | 431,434 | -0.92(-0.63%) |
Mar 21, 2019 | 145.69 | 146.64 | 145.67 | 146.38 | 275,979 | +0.83(+0.57%) |
Mar 20, 2019 | 146.08 | 146.08 | 144.80 | 145.55 | 338,793 | +0.09(+0.06%) |
Mar 19, 2019 | 147.03 | 147.03 | 145.07 | 145.46 | 320,027 | -0.41(-0.28%) |
Mar 18, 2019 | 145.91 | 146.10 | 145.24 | 145.87 | 289,921 | -0.01(-0.01%) |
Mar 15, 2019 | 146.24 | 146.60 | 145.71 | 145.88 | 693,988 | +1.60(+1.11%) |
Mar 14, 2019 | 144.78 | 145.06 | 143.90 | 144.28 | 710,081 | +0.56(+0.39%) |
Mar 13, 2019 | 144.05 | 144.15 | 143.56 | 143.72 | 439,178 | +1.24(+0.87%) |
Mar 12, 2019 | 142.10 | 143.07 | 142.08 | 142.47 | 253,347 | -0.75(-0.52%) |
Mar 11, 2019 | 142.12 | 143.31 | 142.04 | 143.22 | 551,009 | +1.44(+1.01%) |
Mar 08, 2019 | 141.30 | 142.01 | 141.04 | 141.79 | 534,172 | -0.24(-0.17%) |
Mar 07, 2019 | 143.01 | 143.07 | 141.62 | 142.03 | 481,282 | +0.86(+0.61%) |
Mar 06, 2019 | 140.82 | 141.44 | 140.04 | 141.17 | 1,055,482 | +1.05(+0.75%) |
Mar 05, 2019 | 139.39 | 140.49 | 139.31 | 140.12 | 402,281 | +0.73(+0.53%) |
Mar 04, 2019 | 139.87 | 139.87 | 138.86 | 139.38 | 384,954 | +0.35(+0.25%) |
Mar 01, 2019 | 138.73 | 139.43 | 138.50 | 139.03 | 249,235 | +0.73(+0.53%) |
Feb 28, 2019 | 137.58 | 138.71 | 137.58 | 138.30 | 325,787 | +0.20(+0.14%) |
Feb 27, 2019 | 138.21 | 138.58 | 137.94 | 138.10 | 499,456 | -0.97(-0.69%) |
Feb 26, 2019 | 139.13 | 139.88 | 138.94 | 139.07 | 508,055 | +0.50(+0.36%) |
Feb 25, 2019 | 139.36 | 139.49 | 138.32 | 138.57 | 767,813 | -1.19(-0.85%) |
Feb 22, 2019 | 139.06 | 139.88 | 138.57 | 139.76 | 999,419 | +0.05(+0.04%) |
Feb 21, 2019 | 140.00 | 140.12 | 139.42 | 139.70 | 452,823 | +0.52(+0.38%) |
Feb 20, 2019 | 138.98 | 139.62 | 138.84 | 139.18 | 434,098 | -0.13(-0.10%) |
Feb 19, 2019 | 139.87 | 139.89 | 139.11 | 139.31 | 473,454 | -0.11(-0.08%) |
Feb 15, 2019 | 138.61 | 139.84 | 138.14 | 139.42 | 2,001,435 | +2.13(+1.55%) |
Feb 14, 2019 | 137.99 | 138.24 | 137.26 | 137.29 | 365,648 | -0.81(-0.58%) |
Feb 13, 2019 | 137.85 | 138.51 | 137.57 | 138.09 | 530,691 | +1.68(+1.23%) |
Feb 12, 2019 | 136.11 | 136.61 | 135.81 | 136.41 | 332,905 | -0.20(-0.14%) |
Feb 11, 2019 | 137.22 | 137.53 | 136.11 | 136.60 | 412,102 | -0.65(-0.48%) |
Feb 08, 2019 | 136.68 | 137.31 | 136.30 | 137.26 | 950,193 | +1.15(+0.85%) |
Feb 07, 2019 | 136.76 | 136.91 | 135.85 | 136.11 | 644,013 | +2.11(+1.57%) |
Feb 06, 2019 | 134.68 | 134.82 | 133.77 | 134.00 | 370,160 | -1.49(-1.10%) |
Feb 05, 2019 | 136.01 | 136.08 | 135.20 | 135.49 | 670,661 | +0.07(+0.05%) |
Feb 04, 2019 | 135.49 | 135.62 | 135.04 | 135.42 | 574,608 | +1.26(+0.94%) |
Feb 01, 2019 | 134.05 | 135.09 | 133.93 | 134.16 | 513,258 | -1.05(-0.77%) |
Jan 31, 2019 | 134.12 | 135.29 | 133.64 | 135.20 | 998,991 | +7.15(+5.58%) |
Jan 30, 2019 | 128.16 | 128.70 | 127.33 | 128.06 | 620,282 | +0.97(+0.77%) |
Jan 29, 2019 | 127.66 | 127.69 | 126.59 | 127.08 | 356,433 | +0.56(+0.44%) |
Jan 28, 2019 | 125.97 | 126.53 | 125.61 | 126.52 | 217,342 | +0.32(+0.25%) |
Jan 25, 2019 | 126.84 | 126.99 | 125.95 | 126.20 | 259,677 | -0.36(-0.29%) |
Jan 24, 2019 | 126.57 | 126.66 | 126.06 | 126.57 | 232,936 | -0.56(-0.44%) |
Jan 23, 2019 | 127.04 | 127.46 | 126.59 | 127.13 | 260,113 | +0.54(+0.43%) |
Jan 22, 2019 | 126.47 | 126.72 | 125.83 | 126.59 | 362,476 | +0.69(+0.55%) |
Jan 18, 2019 | 125.96 | 126.44 | 125.78 | 125.89 | 385,338 | +0.00(+0.00%) |
Jan 17, 2019 | 124.31 | 126.02 | 124.25 | 125.89 | 484,735 | +1.63(+1.31%) |
Jan 16, 2019 | 123.91 | 124.59 | 123.60 | 124.27 | 289,374 | -0.74(-0.60%) |
Jan 15, 2019 | 124.55 | 125.16 | 124.02 | 125.01 | 519,892 | +0.98(+0.79%) |
Jan 14, 2019 | 124.47 | 124.69 | 123.91 | 124.03 | 337,945 | -0.90(-0.72%) |
Jan 11, 2019 | 124.31 | 125.06 | 123.95 | 124.94 | 363,322 | +1.09(+0.88%) |
Jan 10, 2019 | 122.74 | 123.94 | 122.57 | 123.85 | 558,854 | +1.28(+1.05%) |
Jan 09, 2019 | 122.95 | 123.55 | 122.44 | 122.56 | 711,476 | -1.63(-1.31%) |
Jan 08, 2019 | 123.58 | 124.28 | 123.26 | 124.19 | 575,433 | +1.50(+1.22%) |
Jan 07, 2019 | 122.97 | 123.36 | 122.62 | 122.70 | 643,563 | -0.66(-0.54%) |
Jan 04, 2019 | 122.55 | 123.73 | 122.41 | 123.36 | 742,903 | +1.05(+0.85%) |
Jan 03, 2019 | 122.12 | 123.03 | 122.12 | 122.32 | 529,835 | -1.18(-0.95%) |