Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 143.87 | 144.14 | 142.39 | 143.32 | 30,228,538 | +0.27(+0.19%) |
Mar 28, 2019 | 142.10 | 143.17 | 141.29 | 143.05 | 20,794,392 | +1.43(+1.01%) |
Mar 27, 2019 | 142.03 | 142.49 | 139.94 | 141.61 | 25,074,778 | -0.55(-0.39%) |
Mar 26, 2019 | 141.80 | 143.06 | 141.16 | 142.17 | 22,760,716 | +1.48(+1.05%) |
Mar 25, 2019 | 139.94 | 141.66 | 138.93 | 140.69 | 28,246,438 | +0.62(+0.44%) |
Mar 22, 2019 | 144.36 | 144.68 | 140.02 | 140.07 | 43,435,716 | -5.29(-3.64%) |
Mar 21, 2019 | 142.98 | 146.10 | 142.98 | 145.36 | 34,008,732 | +1.88(+1.31%) |
Mar 20, 2019 | 144.68 | 145.50 | 142.68 | 143.48 | 31,460,248 | -1.20(-0.83%) |
Mar 19, 2019 | 146.10 | 146.15 | 144.32 | 144.68 | 19,951,870 | -0.74(-0.51%) |
Mar 18, 2019 | 144.78 | 146.07 | 144.23 | 145.42 | 26,246,438 | +0.92(+0.64%) |
Mar 15, 2019 | 144.28 | 145.53 | 144.09 | 144.50 | 23,590,418 | +0.38(+0.27%) |
Mar 14, 2019 | 144.63 | 144.74 | 143.97 | 144.11 | 15,224,755 | -0.59(-0.41%) |
Mar 13, 2019 | 144.65 | 145.40 | 144.49 | 144.70 | 25,811,996 | +0.57(+0.39%) |
Mar 12, 2019 | 144.16 | 144.70 | 143.60 | 144.13 | 20,303,740 | +0.08(+0.05%) |
Mar 11, 2019 | 142.02 | 144.08 | 141.82 | 144.06 | 22,333,268 | +2.47(+1.75%) |
Mar 08, 2019 | 140.84 | 141.69 | 140.62 | 141.58 | 21,920,674 | -0.04(-0.03%) |
Mar 07, 2019 | 142.87 | 142.98 | 141.33 | 141.62 | 28,708,594 | -1.25(-0.88%) |
Mar 06, 2019 | 145.67 | 145.73 | 142.74 | 142.87 | 31,681,472 | -2.86(-1.96%) |
Mar 05, 2019 | 146.53 | 146.54 | 145.62 | 145.73 | 17,974,520 | -0.68(-0.47%) |
Mar 04, 2019 | 148.03 | 148.24 | 145.27 | 146.41 | 24,938,636 | -1.34(-0.90%) |
Mar 01, 2019 | 147.47 | 147.84 | 146.35 | 147.75 | 20,614,330 | +1.36(+0.93%) |
Feb 28, 2019 | 146.67 | 147.03 | 146.00 | 146.38 | 19,314,612 | -0.50(-0.34%) |
Feb 27, 2019 | 146.11 | 147.00 | 145.76 | 146.89 | 19,457,822 | +0.57(+0.39%) |
Feb 26, 2019 | 147.53 | 147.70 | 146.48 | 146.32 | 23,005,844 | -1.38(-0.94%) |
Feb 25, 2019 | 148.53 | 148.92 | 147.60 | 147.70 | 19,189,526 | +0.04(+0.03%) |
Feb 22, 2019 | 146.84 | 147.77 | 146.68 | 147.66 | 21,861,766 | +1.27(+0.87%) |
Feb 21, 2019 | 146.71 | 146.93 | 145.71 | 146.39 | 18,729,380 | -0.56(-0.38%) |
Feb 20, 2019 | 146.27 | 147.13 | 146.15 | 146.95 | 19,596,264 | +0.69(+0.47%) |
Feb 19, 2019 | 145.23 | 146.68 | 145.23 | 146.26 | 16,966,428 | +0.40(+0.27%) |
Feb 15, 2019 | 144.51 | 145.88 | 144.04 | 145.86 | 29,175,226 | +2.29(+1.59%) |
Feb 14, 2019 | 142.46 | 144.13 | 142.29 | 143.57 | 19,542,382 | +0.33(+0.23%) |
Feb 13, 2019 | 143.25 | 143.56 | 142.57 | 143.25 | 16,601,413 | +0.40(+0.28%) |
Feb 12, 2019 | 141.84 | 143.03 | 141.81 | 142.84 | 22,235,896 | +1.76(+1.25%) |
Feb 11, 2019 | 140.32 | 141.12 | 139.71 | 141.08 | 17,529,434 | +1.17(+0.83%) |
Feb 08, 2019 | 139.17 | 139.96 | 138.65 | 139.91 | 14,419,353 | +0.15(+0.11%) |
Feb 07, 2019 | 139.98 | 140.71 | 138.55 | 139.76 | 24,461,878 | -1.16(-0.82%) |
Feb 06, 2019 | 141.02 | 141.33 | 140.15 | 140.92 | 14,689,221 | -0.18(-0.13%) |
Feb 05, 2019 | 140.99 | 141.54 | 140.28 | 141.10 | 19,586,706 | +0.15(+0.11%) |
Feb 04, 2019 | 139.50 | 140.96 | 139.01 | 140.95 | 22,723,208 | +1.66(+1.19%) |
Feb 01, 2019 | 139.44 | 139.75 | 138.73 | 139.29 | 18,269,512 | +0.11(+0.08%) |
Jan 31, 2019 | 137.82 | 139.40 | 137.75 | 139.17 | 29,183,512 | +1.18(+0.85%) |
Jan 30, 2019 | 137.23 | 138.50 | 136.02 | 138.00 | 27,305,794 | +1.49(+1.09%) |
Jan 29, 2019 | 136.98 | 137.08 | 136.21 | 136.50 | 12,930,134 | -0.33(-0.24%) |
Jan 28, 2019 | 136.28 | 137.17 | 135.73 | 136.83 | 24,372,740 | -0.74(-0.54%) |
Jan 25, 2019 | 136.90 | 137.85 | 136.72 | 137.57 | 23,848,538 | +2.01(+1.48%) |
Jan 24, 2019 | 134.85 | 136.09 | 134.76 | 135.56 | 18,153,138 | +0.55(+0.41%) |
Jan 23, 2019 | 135.68 | 136.49 | 133.94 | 135.01 | 22,072,498 | -0.37(-0.28%) |
Jan 22, 2019 | 136.75 | 137.03 | 134.50 | 135.38 | 29,707,038 | -2.17(-1.58%) |
Jan 18, 2019 | 136.88 | 138.11 | 136.32 | 137.56 | 30,317,486 | +1.40(+1.03%) |
Jan 17, 2019 | 134.44 | 136.62 | 134.42 | 136.16 | 20,620,878 | +1.22(+0.91%) |
Jan 16, 2019 | 134.15 | 135.62 | 134.14 | 134.94 | 22,282,624 | +1.09(+0.82%) |
Jan 15, 2019 | 133.19 | 134.12 | 132.67 | 133.84 | 27,484,108 | +1.03(+0.77%) |
Jan 14, 2019 | 133.35 | 133.93 | 132.67 | 132.81 | 31,244,574 | -1.34(-1.00%) |
Jan 11, 2019 | 133.53 | 134.44 | 133.22 | 134.15 | 24,021,510 | +0.04(+0.03%) |
Jan 10, 2019 | 132.64 | 134.19 | 131.97 | 134.11 | 24,466,854 | +0.69(+0.52%) |
Jan 09, 2019 | 132.79 | 133.88 | 132.23 | 133.42 | 27,510,324 | +1.09(+0.83%) |
Jan 08, 2019 | 131.46 | 132.39 | 130.15 | 132.33 | 29,247,728 | +2.00(+1.53%) |
Jan 07, 2019 | 128.16 | 131.06 | 127.67 | 130.33 | 32,637,494 | +2.24(+1.75%) |
Jan 04, 2019 | 125.04 | 128.47 | 124.84 | 128.09 | 37,866,680 | +4.61(+3.74%) |
Jan 03, 2019 | 125.03 | 125.71 | 122.92 | 123.48 | 31,301,482 | -2.25(-1.79%) |