Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 138.80 | 139.11 | 138.21 | 138.90 | 593,700 | +0.97(+0.70%) |
Mar 28, 2019 | 137.29 | 138.17 | 136.54 | 137.93 | 350,377 | +0.80(+0.58%) |
Mar 27, 2019 | 138.95 | 139.19 | 135.78 | 137.13 | 604,433 | -1.75(-1.26%) |
Mar 26, 2019 | 139.08 | 140.10 | 138.11 | 138.88 | 377,929 | +0.82(+0.59%) |
Mar 25, 2019 | 137.25 | 138.41 | 136.70 | 138.06 | 602,803 | +0.10(+0.07%) |
Mar 22, 2019 | 141.32 | 141.94 | 137.93 | 137.96 | 561,000 | -4.15(-2.92%) |
Mar 21, 2019 | 139.78 | 142.24 | 139.78 | 142.11 | 554,315 | +1.92(+1.37%) |
Mar 20, 2019 | 139.16 | 140.97 | 138.61 | 140.19 | 1,373,740 | +0.90(+0.65%) |
Mar 19, 2019 | 139.42 | 140.11 | 138.74 | 139.29 | 290,569 | +0.49(+0.35%) |
Mar 18, 2019 | 138.78 | 139.86 | 138.05 | 138.80 | 308,929 | -0.06(-0.04%) |
Mar 15, 2019 | 138.92 | 139.50 | 138.34 | 138.86 | 669,600 | +0.27(+0.19%) |
Mar 14, 2019 | 138.54 | 139.27 | 138.09 | 138.59 | 285,973 | +0.06(+0.04%) |
Mar 13, 2019 | 138.16 | 139.25 | 137.95 | 138.53 | 412,768 | +0.86(+0.62%) |
Mar 12, 2019 | 137.57 | 138.23 | 137.02 | 137.67 | 388,218 | +0.46(+0.34%) |
Mar 11, 2019 | 134.74 | 137.25 | 134.60 | 137.21 | 612,514 | +3.01(+2.24%) |
Mar 08, 2019 | 132.65 | 134.29 | 132.21 | 134.20 | 658,600 | -0.46(-0.34%) |
Mar 07, 2019 | 136.01 | 136.02 | 134.09 | 134.66 | 787,308 | -1.62(-1.19%) |
Mar 06, 2019 | 137.26 | 137.59 | 135.86 | 136.28 | 552,269 | -0.96(-0.70%) |
Mar 05, 2019 | 136.89 | 137.70 | 135.75 | 137.24 | 640,126 | +0.39(+0.28%) |
Mar 04, 2019 | 139.02 | 139.24 | 134.93 | 136.85 | 837,117 | -1.44(-1.04%) |
Mar 01, 2019 | 138.27 | 138.65 | 137.10 | 138.29 | 395,300 | +1.29(+0.94%) |
Feb 28, 2019 | 137.22 | 137.74 | 136.71 | 137.00 | 364,573 | -0.93(-0.67%) |
Feb 27, 2019 | 137.20 | 138.12 | 136.46 | 137.93 | 423,040 | +0.23(+0.17%) |
Feb 26, 2019 | 137.44 | 138.17 | 137.11 | 137.70 | 482,476 | -0.06(-0.04%) |
Feb 25, 2019 | 138.33 | 139.19 | 137.66 | 137.76 | 745,122 | +0.39(+0.28%) |
Feb 22, 2019 | 136.14 | 137.41 | 136.14 | 137.37 | 602,300 | +1.59(+1.17%) |
Feb 21, 2019 | 136.10 | 136.47 | 135.08 | 135.78 | 537,888 | -0.62(-0.45%) |
Feb 20, 2019 | 137.25 | 137.64 | 135.70 | 136.40 | 430,473 | -0.73(-0.53%) |
Feb 19, 2019 | 135.83 | 137.49 | 135.73 | 137.13 | 595,026 | +0.75(+0.55%) |
Feb 15, 2019 | 136.97 | 137.00 | 135.98 | 136.38 | 543,200 | +0.07(+0.05%) |
Feb 14, 2019 | 135.24 | 136.85 | 134.64 | 136.31 | 505,114 | +0.20(+0.15%) |
Feb 13, 2019 | 136.77 | 137.08 | 135.99 | 136.11 | 458,511 | -0.21(-0.15%) |
Feb 12, 2019 | 135.04 | 136.41 | 134.70 | 136.32 | 586,755 | +2.35(+1.75%) |
Feb 11, 2019 | 134.61 | 135.29 | 133.62 | 133.97 | 426,478 | -0.06(-0.04%) |
Feb 08, 2019 | 132.00 | 134.03 | 131.66 | 134.03 | 918,900 | +0.87(+0.65%) |
Feb 07, 2019 | 133.66 | 133.90 | 131.67 | 133.16 | 1,012,354 | -2.37(-1.75%) |
Feb 06, 2019 | 136.19 | 136.66 | 134.54 | 135.53 | 609,573 | -0.30(-0.22%) |
Feb 05, 2019 | 134.71 | 136.00 | 134.71 | 135.83 | 1,057,737 | +1.40(+1.04%) |
Feb 04, 2019 | 132.51 | 134.49 | 132.40 | 134.43 | 647,578 | +1.95(+1.47%) |
Feb 01, 2019 | 131.65 | 133.00 | 131.65 | 132.48 | 667,200 | +0.16(+0.12%) |
Jan 31, 2019 | 130.95 | 132.64 | 130.51 | 132.32 | 2,136,480 | +2.62(+2.02%) |
Jan 30, 2019 | 127.94 | 130.04 | 127.27 | 129.70 | 473,864 | +2.64(+2.08%) |
Jan 29, 2019 | 129.29 | 129.29 | 126.82 | 127.06 | 779,212 | -2.08(-1.61%) |
Jan 28, 2019 | 129.14 | 129.26 | 127.88 | 129.14 | 896,832 | -1.16(-0.89%) |
Jan 25, 2019 | 129.24 | 130.66 | 128.95 | 130.30 | 904,000 | +2.22(+1.73%) |
Jan 24, 2019 | 127.14 | 128.22 | 126.97 | 128.08 | 1,291,019 | +0.71(+0.56%) |
Jan 23, 2019 | 128.45 | 128.93 | 126.12 | 127.37 | 1,130,011 | -0.26(-0.20%) |
Jan 22, 2019 | 129.78 | 130.21 | 126.62 | 127.63 | 823,992 | -2.83(-2.17%) |
Jan 18, 2019 | 130.00 | 131.38 | 129.13 | 130.46 | 1,227,500 | +1.53(+1.19%) |
Jan 17, 2019 | 127.41 | 129.50 | 127.10 | 128.93 | 621,884 | +1.19(+0.93%) |
Jan 16, 2019 | 128.01 | 128.71 | 127.21 | 127.74 | 1,209,040 | -0.15(-0.12%) |
Jan 15, 2019 | 125.80 | 128.03 | 125.63 | 127.89 | 573,520 | +3.06(+2.45%) |
Jan 14, 2019 | 124.50 | 125.51 | 123.91 | 124.83 | 493,426 | -0.91(-0.72%) |
Jan 11, 2019 | 125.42 | 126.11 | 124.74 | 125.74 | 934,000 | +0.00(+0.00%) |
Jan 10, 2019 | 124.43 | 125.85 | 123.55 | 125.74 | 677,778 | +0.47(+0.38%) |
Jan 09, 2019 | 124.92 | 125.64 | 124.09 | 125.27 | 780,077 | +0.52(+0.42%) |
Jan 08, 2019 | 124.04 | 124.85 | 122.28 | 124.75 | 778,913 | +2.21(+1.80%) |
Jan 07, 2019 | 120.47 | 122.95 | 120.35 | 122.54 | 841,499 | +2.74(+2.29%) |
Jan 04, 2019 | 116.19 | 120.40 | 116.00 | 119.80 | 719,000 | +5.72(+5.01%) |
Jan 03, 2019 | 116.22 | 117.06 | 113.98 | 114.08 | 640,939 | -3.39(-2.89%) |