Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 143.57 | 143.95 | 142.78 | 143.79 | 2,592,708 | +1.23(+0.87%) |
Mar 28, 2019 | 141.35 | 142.71 | 141.22 | 142.56 | 1,568,967 | +1.42(+1.01%) |
Mar 27, 2019 | 140.81 | 141.56 | 139.52 | 141.14 | 1,628,212 | +0.53(+0.38%) |
Mar 26, 2019 | 139.63 | 140.67 | 138.84 | 140.61 | 1,637,346 | +2.21(+1.59%) |
Mar 25, 2019 | 138.16 | 138.82 | 137.51 | 138.40 | 1,372,175 | -0.05(-0.04%) |
Mar 22, 2019 | 139.47 | 139.80 | 138.31 | 138.46 | 1,843,745 | -1.38(-0.99%) |
Mar 21, 2019 | 138.12 | 140.46 | 138.12 | 139.83 | 2,053,207 | +1.19(+0.86%) |
Mar 20, 2019 | 139.01 | 139.52 | 138.18 | 138.65 | 2,193,926 | -0.55(-0.40%) |
Mar 19, 2019 | 139.53 | 139.69 | 138.47 | 139.19 | 1,599,479 | -0.05(-0.04%) |
Mar 18, 2019 | 139.81 | 140.25 | 138.66 | 139.25 | 1,767,079 | -0.56(-0.40%) |
Mar 15, 2019 | 137.74 | 139.85 | 137.42 | 139.81 | 6,234,541 | +1.62(+1.17%) |
Mar 14, 2019 | 138.03 | 138.33 | 137.07 | 138.19 | 2,045,001 | +0.60(+0.44%) |
Mar 13, 2019 | 137.47 | 138.61 | 137.02 | 137.58 | 1,710,048 | +0.76(+0.56%) |
Mar 12, 2019 | 136.60 | 137.56 | 136.02 | 136.82 | 1,995,848 | +0.81(+0.60%) |
Mar 11, 2019 | 134.92 | 136.10 | 134.15 | 136.01 | 2,018,649 | +1.67(+1.24%) |
Mar 08, 2019 | 134.14 | 134.65 | 133.36 | 134.34 | 2,141,797 | -1.06(-0.78%) |
Mar 07, 2019 | 136.24 | 136.81 | 135.13 | 135.41 | 3,238,550 | -1.19(-0.87%) |
Mar 06, 2019 | 136.54 | 137.30 | 136.27 | 136.59 | 1,834,740 | -0.12(-0.08%) |
Mar 05, 2019 | 137.42 | 137.55 | 136.43 | 136.71 | 3,254,032 | -0.54(-0.39%) |
Mar 04, 2019 | 137.81 | 138.20 | 135.59 | 137.25 | 4,429,660 | -0.57(-0.42%) |
Mar 01, 2019 | 138.13 | 138.28 | 137.15 | 137.82 | 1,980,087 | +0.78(+0.57%) |
Feb 28, 2019 | 136.73 | 137.51 | 136.39 | 137.04 | 2,502,752 | +0.04(+0.03%) |
Feb 27, 2019 | 136.19 | 137.37 | 135.81 | 137.00 | 1,651,587 | +0.09(+0.07%) |
Feb 26, 2019 | 136.60 | 137.38 | 136.34 | 136.91 | 1,453,904 | +0.35(+0.26%) |
Feb 25, 2019 | 137.96 | 138.40 | 136.32 | 136.56 | 1,448,585 | -0.62(-0.45%) |
Feb 22, 2019 | 135.78 | 137.20 | 135.42 | 137.18 | 1,796,394 | +1.97(+1.46%) |
Feb 21, 2019 | 134.45 | 135.67 | 133.98 | 135.21 | 1,461,903 | +0.38(+0.28%) |
Feb 20, 2019 | 134.92 | 134.96 | 133.85 | 134.83 | 1,793,972 | +0.22(+0.17%) |
Feb 19, 2019 | 133.45 | 134.82 | 133.45 | 134.60 | 1,512,894 | +0.57(+0.43%) |
Feb 15, 2019 | 133.92 | 134.61 | 132.93 | 134.03 | 3,196,815 | +1.36(+1.03%) |
Feb 14, 2019 | 134.00 | 134.33 | 132.60 | 132.67 | 2,966,050 | -2.07(-1.53%) |
Feb 13, 2019 | 134.33 | 135.54 | 134.23 | 134.74 | 2,369,421 | +0.86(+0.64%) |
Feb 12, 2019 | 133.17 | 134.26 | 132.78 | 133.88 | 2,378,487 | +1.78(+1.35%) |
Feb 11, 2019 | 131.81 | 132.30 | 131.45 | 132.10 | 2,167,903 | +0.63(+0.48%) |
Feb 08, 2019 | 129.24 | 131.51 | 128.99 | 131.47 | 1,911,635 | +1.01(+0.78%) |
Feb 07, 2019 | 128.97 | 130.65 | 128.89 | 130.46 | 2,946,003 | +0.13(+0.10%) |
Feb 06, 2019 | 129.85 | 130.83 | 129.49 | 130.33 | 2,188,133 | +0.22(+0.17%) |
Feb 05, 2019 | 129.87 | 130.29 | 129.06 | 130.11 | 2,974,822 | +1.49(+1.16%) |
Feb 04, 2019 | 126.92 | 128.68 | 126.62 | 128.62 | 3,173,155 | +1.80(+1.42%) |
Feb 01, 2019 | 125.11 | 126.89 | 125.11 | 126.82 | 3,284,028 | +1.59(+1.27%) |
Jan 31, 2019 | 124.33 | 126.40 | 123.70 | 125.23 | 6,505,987 | +0.39(+0.31%) |
Jan 30, 2019 | 122.69 | 126.08 | 120.90 | 124.84 | 4,169,944 | +4.84(+4.04%) |
Jan 29, 2019 | 121.23 | 121.68 | 119.78 | 120.00 | 1,895,276 | -1.34(-1.11%) |
Jan 28, 2019 | 120.86 | 121.55 | 120.26 | 121.34 | 2,155,876 | -0.81(-0.67%) |
Jan 25, 2019 | 121.81 | 122.45 | 121.13 | 122.16 | 1,909,625 | +1.49(+1.23%) |
Jan 24, 2019 | 120.59 | 121.53 | 119.88 | 120.67 | 2,125,241 | +0.30(+0.25%) |
Jan 23, 2019 | 119.66 | 120.56 | 118.79 | 120.38 | 2,147,400 | +1.12(+0.94%) |
Jan 22, 2019 | 119.99 | 120.47 | 118.24 | 119.26 | 3,248,331 | -1.80(-1.49%) |
Jan 18, 2019 | 120.22 | 121.23 | 119.14 | 121.06 | 2,547,134 | +2.01(+1.69%) |
Jan 17, 2019 | 118.33 | 119.78 | 118.25 | 119.05 | 2,394,991 | +0.16(+0.14%) |
Jan 16, 2019 | 118.80 | 119.60 | 118.06 | 118.89 | 2,306,059 | +0.38(+0.32%) |
Jan 15, 2019 | 117.27 | 119.30 | 117.27 | 118.50 | 3,669,555 | +1.28(+1.09%) |
Jan 14, 2019 | 116.56 | 117.89 | 116.42 | 117.22 | 1,956,958 | -0.67(-0.57%) |
Jan 11, 2019 | 118.03 | 118.21 | 117.02 | 117.89 | 1,324,041 | -0.73(-0.61%) |
Jan 10, 2019 | 116.88 | 118.73 | 116.87 | 118.62 | 2,291,294 | +0.93(+0.79%) |
Jan 09, 2019 | 118.08 | 118.08 | 115.94 | 117.69 | 2,038,946 | +0.11(+0.09%) |
Jan 08, 2019 | 117.74 | 118.59 | 115.58 | 117.58 | 2,519,940 | +0.69(+0.59%) |
Jan 07, 2019 | 117.30 | 118.35 | 115.97 | 116.89 | 3,840,545 | -0.64(-0.54%) |
Jan 04, 2019 | 114.97 | 117.66 | 114.21 | 117.53 | 2,413,357 | +4.51(+3.99%) |
Jan 03, 2019 | 115.08 | 115.79 | 112.89 | 113.02 | 4,264,219 | -3.52(-3.02%) |