Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 148.97 | 150.72 | 148.63 | 149.88 | 4,068,256 | +1.79(+1.21%) |
Mar 28, 2019 | 146.80 | 148.34 | 146.80 | 148.09 | 3,156,577 | +1.96(+1.34%) |
Mar 27, 2019 | 144.94 | 146.65 | 144.77 | 146.13 | 3,203,661 | +1.08(+0.74%) |
Mar 26, 2019 | 146.17 | 146.17 | 143.66 | 145.05 | 2,931,865 | +0.28(+0.19%) |
Mar 25, 2019 | 144.06 | 146.75 | 143.97 | 144.77 | 3,499,695 | +0.79(+0.55%) |
Mar 22, 2019 | 145.30 | 145.62 | 143.48 | 143.98 | 3,967,523 | -1.78(-1.22%) |
Mar 21, 2019 | 143.36 | 146.36 | 142.98 | 145.77 | 3,699,849 | +1.44(+1.00%) |
Mar 20, 2019 | 144.42 | 145.61 | 143.57 | 144.32 | 4,241,772 | +0.22(+0.16%) |
Mar 19, 2019 | 148.69 | 148.74 | 143.71 | 144.10 | 6,389,796 | -4.92(-3.30%) |
Mar 18, 2019 | 147.91 | 150.21 | 147.57 | 149.02 | 4,215,073 | +1.11(+0.75%) |
Mar 15, 2019 | 147.45 | 149.35 | 147.20 | 147.91 | 10,856,864 | -0.15(-0.10%) |
Mar 14, 2019 | 149.87 | 150.00 | 147.55 | 148.06 | 4,196,783 | -1.49(-0.99%) |
Mar 13, 2019 | 148.90 | 151.42 | 148.08 | 149.55 | 4,300,476 | +1.79(+1.21%) |
Mar 12, 2019 | 148.80 | 149.49 | 147.49 | 147.76 | 5,269,254 | -0.69(-0.47%) |
Mar 11, 2019 | 147.10 | 149.65 | 146.73 | 148.45 | 4,519,765 | +1.17(+0.79%) |
Mar 08, 2019 | 146.72 | 147.44 | 145.05 | 147.28 | 3,217,993 | -0.57(-0.39%) |
Mar 07, 2019 | 148.58 | 148.90 | 147.16 | 147.86 | 4,619,244 | -0.87(-0.58%) |
Mar 06, 2019 | 149.62 | 149.89 | 148.34 | 148.73 | 3,422,260 | -0.78(-0.52%) |
Mar 05, 2019 | 150.34 | 151.67 | 149.51 | 149.51 | 3,117,815 | -0.53(-0.35%) |
Mar 04, 2019 | 150.01 | 152.49 | 148.81 | 150.03 | 4,842,562 | -0.06(-0.04%) |
Mar 01, 2019 | 151.75 | 151.98 | 149.51 | 150.10 | 3,476,128 | -0.23(-0.15%) |
Feb 28, 2019 | 151.65 | 151.67 | 150.18 | 150.33 | 4,072,497 | -1.22(-0.80%) |
Feb 27, 2019 | 151.48 | 152.89 | 150.43 | 151.55 | 2,837,903 | -0.19(-0.12%) |
Feb 26, 2019 | 151.19 | 152.70 | 150.46 | 151.74 | 4,076,297 | +0.53(+0.35%) |
Feb 25, 2019 | 152.26 | 152.26 | 150.32 | 151.20 | 5,387,025 | -0.45(-0.30%) |
Feb 22, 2019 | 151.51 | 151.92 | 149.91 | 151.66 | 4,872,884 | -0.10(-0.06%) |
Feb 21, 2019 | 152.72 | 153.24 | 151.19 | 151.76 | 3,426,163 | -0.73(-0.48%) |
Feb 20, 2019 | 152.92 | 153.33 | 152.28 | 152.49 | 2,987,299 | -0.30(-0.20%) |
Feb 19, 2019 | 151.00 | 153.78 | 150.76 | 152.79 | 4,361,644 | +0.97(+0.64%) |
Feb 15, 2019 | 152.38 | 152.81 | 151.36 | 151.82 | 3,667,782 | +0.54(+0.36%) |
Feb 14, 2019 | 149.55 | 152.07 | 149.39 | 151.28 | 4,661,956 | +0.67(+0.44%) |
Feb 13, 2019 | 148.80 | 150.86 | 148.57 | 150.61 | 4,358,525 | +1.63(+1.10%) |
Feb 12, 2019 | 147.15 | 149.87 | 147.04 | 148.97 | 4,239,675 | +2.41(+1.64%) |
Feb 11, 2019 | 145.10 | 146.82 | 144.82 | 146.57 | 4,500,452 | +2.34(+1.63%) |
Feb 08, 2019 | 143.19 | 144.26 | 142.94 | 144.22 | 3,348,650 | +0.13(+0.09%) |
Feb 07, 2019 | 142.19 | 144.11 | 141.73 | 144.09 | 3,399,439 | +0.74(+0.52%) |
Feb 06, 2019 | 143.58 | 144.49 | 142.95 | 143.35 | 2,628,185 | -0.50(-0.35%) |
Feb 05, 2019 | 143.37 | 143.88 | 142.69 | 143.85 | 3,690,067 | +0.15(+0.11%) |
Feb 04, 2019 | 142.39 | 143.72 | 141.99 | 143.69 | 5,977,877 | +1.30(+0.91%) |
Feb 01, 2019 | 141.86 | 143.15 | 141.13 | 142.39 | 4,567,656 | +0.53(+0.38%) |
Jan 31, 2019 | 143.36 | 143.57 | 140.03 | 141.86 | 8,339,393 | -1.56(-1.09%) |
Jan 30, 2019 | 143.66 | 144.37 | 142.19 | 143.42 | 4,611,219 | +0.58(+0.41%) |
Jan 29, 2019 | 142.72 | 143.52 | 141.57 | 142.84 | 3,853,911 | +0.24(+0.17%) |
Jan 28, 2019 | 142.69 | 143.39 | 142.10 | 142.60 | 4,186,809 | -0.94(-0.65%) |
Jan 25, 2019 | 143.99 | 144.47 | 142.88 | 143.53 | 8,714,362 | +0.54(+0.38%) |
Jan 24, 2019 | 142.72 | 143.37 | 139.13 | 142.99 | 10,340,249 | +5.36(+3.89%) |
Jan 23, 2019 | 138.63 | 139.14 | 135.94 | 137.63 | 5,445,628 | -0.62(-0.45%) |
Jan 22, 2019 | 139.95 | 140.19 | 137.70 | 138.25 | 6,787,342 | -2.96(-2.10%) |
Jan 18, 2019 | 138.71 | 141.62 | 138.24 | 141.21 | 5,611,285 | +3.30(+2.39%) |
Jan 17, 2019 | 134.76 | 138.16 | 134.60 | 137.91 | 4,500,511 | +2.38(+1.76%) |
Jan 16, 2019 | 136.36 | 137.09 | 134.58 | 135.53 | 4,541,972 | -0.45(-0.33%) |
Jan 15, 2019 | 137.15 | 137.66 | 135.32 | 135.98 | 5,235,898 | -1.26(-0.92%) |
Jan 14, 2019 | 135.76 | 137.55 | 135.24 | 137.24 | 3,930,375 | +0.61(+0.44%) |
Jan 11, 2019 | 137.01 | 138.25 | 136.52 | 136.63 | 4,311,655 | -1.29(-0.94%) |
Jan 10, 2019 | 133.68 | 138.49 | 132.89 | 137.93 | 7,095,054 | +3.84(+2.86%) |
Jan 09, 2019 | 134.03 | 134.71 | 132.53 | 134.09 | 4,790,839 | -0.35(-0.26%) |
Jan 08, 2019 | 134.71 | 136.35 | 132.91 | 134.44 | 11,831,025 | +10.79(+8.73%) |
Jan 07, 2019 | 122.47 | 124.16 | 121.52 | 123.65 | 4,518,918 | +0.77(+0.62%) |
Jan 04, 2019 | 120.23 | 123.58 | 119.96 | 122.88 | 6,335,444 | +4.56(+3.85%) |
Jan 03, 2019 | 121.32 | 121.95 | 117.87 | 118.32 | 6,396,825 | -4.55(-3.70%) |