Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 135.97 | 136.80 | 135.43 | 136.44 | 551,308 | +1.64(+1.22%) |
Mar 28, 2019 | 134.13 | 135.76 | 133.72 | 134.81 | 403,602 | +0.89(+0.66%) |
Mar 27, 2019 | 133.21 | 134.67 | 132.84 | 133.92 | 698,445 | +0.94(+0.71%) |
Mar 26, 2019 | 132.80 | 133.86 | 131.79 | 132.98 | 559,814 | +1.27(+0.97%) |
Mar 25, 2019 | 130.94 | 132.81 | 130.74 | 131.70 | 568,017 | +0.98(+0.75%) |
Mar 22, 2019 | 135.76 | 135.87 | 130.58 | 130.73 | 590,425 | -5.75(-4.21%) |
Mar 21, 2019 | 135.38 | 137.17 | 135.38 | 136.47 | 583,355 | +1.19(+0.88%) |
Mar 20, 2019 | 137.88 | 137.95 | 133.81 | 135.29 | 869,743 | -3.11(-2.25%) |
Mar 19, 2019 | 139.42 | 140.00 | 137.77 | 138.40 | 651,877 | -0.17(-0.12%) |
Mar 18, 2019 | 136.25 | 138.82 | 136.16 | 138.56 | 731,343 | +2.85(+2.10%) |
Mar 15, 2019 | 136.35 | 137.16 | 135.41 | 135.71 | 958,881 | -0.81(-0.59%) |
Mar 14, 2019 | 138.41 | 138.79 | 136.04 | 136.52 | 780,473 | -2.01(-1.45%) |
Mar 13, 2019 | 139.91 | 140.34 | 138.43 | 138.54 | 707,287 | -1.18(-0.84%) |
Mar 12, 2019 | 139.67 | 140.39 | 138.68 | 139.71 | 610,013 | +0.35(+0.25%) |
Mar 11, 2019 | 136.31 | 139.47 | 136.31 | 139.37 | 528,463 | +1.97(+1.43%) |
Mar 08, 2019 | 138.70 | 139.35 | 136.67 | 137.40 | 714,888 | -2.53(-1.81%) |
Mar 07, 2019 | 140.12 | 140.13 | 138.73 | 139.92 | 577,180 | -0.32(-0.23%) |
Mar 06, 2019 | 140.27 | 141.36 | 140.00 | 140.25 | 492,257 | +0.27(+0.19%) |
Mar 05, 2019 | 139.31 | 140.84 | 139.25 | 139.98 | 634,476 | +0.78(+0.56%) |
Mar 04, 2019 | 139.44 | 141.35 | 137.94 | 139.20 | 931,357 | +0.67(+0.48%) |
Mar 01, 2019 | 140.52 | 140.72 | 137.86 | 138.53 | 865,964 | -0.95(-0.68%) |
Feb 28, 2019 | 141.96 | 141.96 | 139.05 | 139.48 | 599,605 | -2.56(-1.80%) |
Feb 27, 2019 | 139.16 | 142.09 | 138.28 | 142.04 | 583,215 | +2.58(+1.85%) |
Feb 26, 2019 | 139.89 | 141.13 | 139.32 | 139.46 | 620,501 | -0.72(-0.52%) |
Feb 25, 2019 | 141.75 | 141.75 | 140.07 | 140.19 | 426,724 | -0.46(-0.33%) |
Feb 22, 2019 | 139.92 | 141.32 | 139.50 | 140.65 | 535,822 | +1.25(+0.89%) |
Feb 21, 2019 | 138.59 | 139.79 | 138.05 | 139.40 | 580,044 | +0.89(+0.64%) |
Feb 20, 2019 | 138.15 | 138.79 | 137.09 | 138.51 | 904,618 | +0.61(+0.44%) |
Feb 19, 2019 | 137.52 | 138.92 | 136.07 | 137.90 | 622,849 | +1.17(+0.85%) |
Feb 15, 2019 | 135.94 | 136.77 | 134.99 | 136.73 | 465,384 | +1.61(+1.19%) |
Feb 14, 2019 | 134.08 | 136.25 | 133.71 | 135.12 | 779,522 | +0.56(+0.41%) |
Feb 13, 2019 | 135.04 | 135.63 | 134.08 | 134.56 | 1,352,134 | -0.33(-0.24%) |
Feb 12, 2019 | 134.86 | 136.07 | 134.60 | 134.89 | 786,054 | +0.36(+0.27%) |
Feb 11, 2019 | 133.49 | 134.67 | 133.06 | 134.53 | 1,090,217 | +1.87(+1.41%) |
Feb 08, 2019 | 130.93 | 133.87 | 130.84 | 132.66 | 1,169,633 | +1.18(+0.90%) |
Feb 07, 2019 | 134.22 | 135.02 | 130.21 | 131.48 | 2,253,069 | -12.02(-8.38%) |
Feb 06, 2019 | 143.53 | 144.91 | 142.99 | 143.50 | 1,147,147 | -0.32(-0.22%) |
Feb 05, 2019 | 144.03 | 144.33 | 143.22 | 143.82 | 806,996 | -0.19(-0.13%) |
Feb 04, 2019 | 143.64 | 144.44 | 142.92 | 144.01 | 590,170 | +0.69(+0.48%) |
Feb 01, 2019 | 143.84 | 144.51 | 142.40 | 143.33 | 493,771 | -0.52(-0.36%) |
Jan 31, 2019 | 141.78 | 143.99 | 140.75 | 143.85 | 769,963 | +1.72(+1.21%) |
Jan 30, 2019 | 141.39 | 142.70 | 139.92 | 142.12 | 447,538 | +1.43(+1.02%) |
Jan 29, 2019 | 141.76 | 142.17 | 140.25 | 140.69 | 816,514 | -0.44(-0.31%) |
Jan 28, 2019 | 140.30 | 141.85 | 138.92 | 141.13 | 665,821 | -0.31(-0.22%) |
Jan 25, 2019 | 142.94 | 142.99 | 140.93 | 141.45 | 891,995 | -0.13(-0.09%) |
Jan 24, 2019 | 141.51 | 142.70 | 141.14 | 141.58 | 538,134 | +0.17(+0.12%) |
Jan 23, 2019 | 141.81 | 142.32 | 139.54 | 141.40 | 886,465 | +0.45(+0.32%) |
Jan 22, 2019 | 143.21 | 143.21 | 135.80 | 140.95 | 1,282,401 | -4.43(-3.05%) |
Jan 18, 2019 | 144.72 | 146.38 | 144.27 | 145.38 | 782,025 | +1.33(+0.92%) |
Jan 17, 2019 | 140.77 | 145.04 | 140.62 | 144.05 | 694,973 | +3.28(+2.33%) |
Jan 16, 2019 | 140.28 | 141.39 | 139.96 | 140.78 | 592,829 | +0.71(+0.51%) |
Jan 15, 2019 | 140.92 | 141.28 | 139.13 | 140.07 | 697,674 | -0.43(-0.31%) |
Jan 14, 2019 | 138.53 | 141.93 | 137.92 | 140.50 | 922,027 | +1.56(+1.12%) |
Jan 11, 2019 | 138.08 | 139.76 | 137.77 | 138.94 | 555,737 | +0.19(+0.14%) |
Jan 10, 2019 | 136.50 | 138.81 | 136.02 | 138.75 | 544,049 | +2.04(+1.49%) |
Jan 09, 2019 | 135.28 | 137.36 | 134.93 | 136.71 | 724,541 | +2.69(+2.01%) |
Jan 08, 2019 | 134.24 | 134.67 | 133.09 | 134.02 | 908,684 | +1.69(+1.28%) |
Jan 07, 2019 | 130.92 | 133.48 | 129.73 | 132.33 | 571,882 | +1.67(+1.28%) |
Jan 04, 2019 | 128.26 | 131.57 | 127.75 | 130.66 | 1,443,925 | +4.60(+3.65%) |
Jan 03, 2019 | 127.55 | 128.60 | 124.11 | 126.06 | 2,003,244 | -1.73(-1.36%) |