Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 142.82 | 143.09 | 141.74 | 142.58 | 3,014,505 | +0.34(+0.24%) |
Mar 28, 2019 | 141.42 | 142.36 | 140.87 | 142.24 | 2,428,851 | +1.28(+0.91%) |
Mar 27, 2019 | 141.16 | 142.02 | 140.14 | 140.96 | 3,079,440 | -0.33(-0.23%) |
Mar 26, 2019 | 140.74 | 141.64 | 140.48 | 141.29 | 2,468,119 | +1.39(+0.99%) |
Mar 25, 2019 | 139.90 | 141.07 | 139.61 | 139.90 | 2,283,274 | +0.09(+0.06%) |
Mar 22, 2019 | 141.40 | 141.60 | 139.62 | 139.81 | 2,709,443 | -2.35(-1.65%) |
Mar 21, 2019 | 140.29 | 142.57 | 140.05 | 142.16 | 2,175,513 | +1.94(+1.38%) |
Mar 20, 2019 | 141.03 | 141.47 | 139.65 | 140.22 | 2,645,127 | -0.85(-0.60%) |
Mar 19, 2019 | 141.42 | 141.90 | 140.56 | 141.07 | 3,003,344 | +0.28(+0.20%) |
Mar 18, 2019 | 139.41 | 140.94 | 138.98 | 140.80 | 2,641,888 | +1.42(+1.02%) |
Mar 15, 2019 | 139.20 | 139.97 | 139.09 | 139.38 | 5,893,032 | +0.09(+0.06%) |
Mar 14, 2019 | 139.38 | 139.63 | 138.50 | 139.29 | 2,962,539 | +0.19(+0.14%) |
Mar 13, 2019 | 138.44 | 139.46 | 138.03 | 139.10 | 2,824,288 | +1.38(+1.00%) |
Mar 12, 2019 | 137.78 | 138.50 | 137.09 | 137.72 | 2,030,812 | +0.28(+0.20%) |
Mar 11, 2019 | 135.48 | 137.48 | 135.07 | 137.44 | 3,112,835 | +1.44(+1.06%) |
Mar 08, 2019 | 135.72 | 136.20 | 134.92 | 136.01 | 3,255,367 | -0.80(-0.58%) |
Mar 07, 2019 | 137.78 | 138.03 | 136.05 | 136.80 | 3,989,713 | -1.13(-0.82%) |
Mar 06, 2019 | 138.26 | 139.08 | 137.93 | 137.94 | 4,379,518 | -0.37(-0.27%) |
Mar 05, 2019 | 138.63 | 139.24 | 137.82 | 138.30 | 3,769,392 | -0.31(-0.23%) |
Mar 04, 2019 | 140.67 | 140.84 | 138.15 | 138.62 | 4,534,561 | -1.09(-0.78%) |
Mar 01, 2019 | 139.06 | 139.83 | 138.74 | 139.71 | 3,773,203 | +1.48(+1.07%) |
Feb 28, 2019 | 138.25 | 138.68 | 137.64 | 138.23 | 3,082,858 | -0.47(-0.34%) |
Feb 27, 2019 | 138.04 | 138.83 | 137.37 | 138.71 | 1,952,108 | +0.61(+0.44%) |
Feb 26, 2019 | 138.07 | 138.90 | 137.83 | 138.10 | 2,213,929 | -0.13(-0.09%) |
Feb 25, 2019 | 138.35 | 138.78 | 137.93 | 138.22 | 2,577,478 | +0.77(+0.56%) |
Feb 22, 2019 | 137.50 | 137.81 | 136.72 | 137.45 | 3,197,074 | +0.53(+0.39%) |
Feb 21, 2019 | 137.75 | 137.94 | 136.44 | 136.92 | 3,016,544 | -1.03(-0.75%) |
Feb 20, 2019 | 136.84 | 138.19 | 136.55 | 137.95 | 2,938,514 | +1.16(+0.85%) |
Feb 19, 2019 | 136.19 | 137.21 | 136.00 | 136.79 | 2,778,447 | -0.03(-0.03%) |
Feb 15, 2019 | 135.65 | 136.83 | 135.28 | 136.83 | 3,405,735 | +2.50(+1.86%) |
Feb 14, 2019 | 134.69 | 135.33 | 133.83 | 134.33 | 2,365,151 | -0.86(-0.63%) |
Feb 13, 2019 | 134.75 | 136.26 | 134.47 | 135.19 | 3,092,323 | +1.00(+0.74%) |
Feb 12, 2019 | 133.15 | 134.32 | 132.94 | 134.19 | 2,974,858 | +1.68(+1.27%) |
Feb 11, 2019 | 132.96 | 133.26 | 132.12 | 132.51 | 3,336,600 | -0.12(-0.09%) |
Feb 08, 2019 | 132.06 | 132.65 | 131.36 | 132.62 | 4,428,442 | +0.41(+0.31%) |
Feb 07, 2019 | 131.79 | 132.88 | 131.41 | 132.21 | 3,318,679 | -0.67(-0.50%) |
Feb 06, 2019 | 132.96 | 133.41 | 132.34 | 132.88 | 3,526,540 | +0.19(+0.14%) |
Feb 05, 2019 | 132.44 | 132.70 | 131.55 | 132.70 | 3,319,803 | +0.68(+0.51%) |
Feb 04, 2019 | 128.94 | 132.09 | 128.90 | 132.02 | 5,249,112 | +2.87(+2.23%) |
Feb 01, 2019 | 132.71 | 132.97 | 128.81 | 129.14 | 6,203,695 | +0.96(+0.75%) |
Jan 31, 2019 | 127.44 | 128.56 | 126.95 | 128.18 | 3,890,616 | +0.31(+0.24%) |
Jan 30, 2019 | 127.14 | 128.29 | 125.78 | 127.87 | 3,486,154 | +1.37(+1.09%) |
Jan 29, 2019 | 125.70 | 126.91 | 125.39 | 126.49 | 2,716,758 | +1.12(+0.90%) |
Jan 28, 2019 | 125.24 | 125.65 | 123.93 | 125.37 | 3,897,567 | -1.10(-0.87%) |
Jan 25, 2019 | 127.17 | 127.35 | 126.21 | 126.47 | 3,593,872 | +0.47(+0.38%) |
Jan 24, 2019 | 125.73 | 126.73 | 125.35 | 125.99 | 3,032,921 | +0.39(+0.31%) |
Jan 23, 2019 | 125.67 | 126.09 | 124.25 | 125.60 | 3,323,783 | +0.82(+0.66%) |
Jan 22, 2019 | 125.80 | 125.97 | 123.78 | 124.78 | 3,581,718 | -1.81(-1.43%) |
Jan 18, 2019 | 126.53 | 127.19 | 125.26 | 126.59 | 6,075,059 | +1.76(+1.41%) |
Jan 17, 2019 | 122.54 | 125.50 | 122.43 | 124.83 | 2,888,007 | +1.66(+1.35%) |
Jan 16, 2019 | 122.73 | 123.78 | 122.49 | 123.17 | 2,528,676 | +0.22(+0.18%) |
Jan 15, 2019 | 122.65 | 123.29 | 121.85 | 122.95 | 2,063,880 | +0.14(+0.12%) |
Jan 14, 2019 | 121.67 | 123.19 | 121.35 | 122.81 | 3,474,338 | +0.22(+0.18%) |
Jan 11, 2019 | 122.04 | 122.93 | 121.74 | 122.58 | 2,118,135 | -0.35(-0.28%) |
Jan 10, 2019 | 120.67 | 123.10 | 120.18 | 122.93 | 2,408,849 | +1.81(+1.50%) |
Jan 09, 2019 | 121.55 | 122.03 | 120.54 | 121.12 | 2,233,149 | +0.56(+0.47%) |
Jan 08, 2019 | 121.42 | 122.16 | 119.87 | 120.56 | 2,953,880 | -0.25(-0.21%) |
Jan 07, 2019 | 119.89 | 121.37 | 118.83 | 120.81 | 3,299,480 | +0.67(+0.56%) |
Jan 04, 2019 | 118.36 | 120.52 | 117.85 | 120.14 | 4,015,415 | +4.06(+3.50%) |
Jan 03, 2019 | 117.89 | 118.68 | 115.19 | 116.08 | 3,566,950 | -1.57(-1.34%) |