Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 142.89 | 143.61 | 141.15 | 142.75 | 441,669 | +0.27(+0.19%) |
Mar 28, 2019 | 141.17 | 142.82 | 141.10 | 142.48 | 160,747 | +1.40(+0.99%) |
Mar 27, 2019 | 141.42 | 142.42 | 140.56 | 141.07 | 285,386 | -0.35(-0.25%) |
Mar 26, 2019 | 140.49 | 141.71 | 140.35 | 141.42 | 222,048 | +2.36(+1.70%) |
Mar 25, 2019 | 138.84 | 140.19 | 138.31 | 139.06 | 200,876 | -0.10(-0.07%) |
Mar 22, 2019 | 142.49 | 142.64 | 139.00 | 139.16 | 339,091 | -3.49(-2.45%) |
Mar 21, 2019 | 138.88 | 143.21 | 138.88 | 142.66 | 411,966 | +2.90(+2.07%) |
Mar 20, 2019 | 140.20 | 141.06 | 138.59 | 139.76 | 273,235 | -0.59(-0.42%) |
Mar 19, 2019 | 141.14 | 141.66 | 139.73 | 140.35 | 326,495 | -0.74(-0.53%) |
Mar 18, 2019 | 138.94 | 141.11 | 138.80 | 141.09 | 327,092 | +2.13(+1.53%) |
Mar 15, 2019 | 138.57 | 139.83 | 138.27 | 138.97 | 605,900 | +0.99(+0.72%) |
Mar 14, 2019 | 138.26 | 138.68 | 137.51 | 137.98 | 398,767 | -0.71(-0.51%) |
Mar 13, 2019 | 137.74 | 139.26 | 137.31 | 138.69 | 424,629 | +1.44(+1.05%) |
Mar 12, 2019 | 138.06 | 138.27 | 137.04 | 137.25 | 343,216 | -0.81(-0.59%) |
Mar 11, 2019 | 134.50 | 138.17 | 134.50 | 138.06 | 372,489 | +3.57(+2.65%) |
Mar 08, 2019 | 134.09 | 134.84 | 133.77 | 134.49 | 284,454 | -0.80(-0.59%) |
Mar 07, 2019 | 136.52 | 136.69 | 134.41 | 135.29 | 209,215 | -1.20(-0.88%) |
Mar 06, 2019 | 136.14 | 137.62 | 136.14 | 136.49 | 235,467 | +0.33(+0.24%) |
Mar 05, 2019 | 136.93 | 137.81 | 135.94 | 136.16 | 378,815 | -0.76(-0.56%) |
Mar 04, 2019 | 137.12 | 137.98 | 135.75 | 136.93 | 269,229 | +0.66(+0.48%) |
Mar 01, 2019 | 136.67 | 136.89 | 135.31 | 136.27 | 194,738 | +0.70(+0.52%) |
Feb 28, 2019 | 136.18 | 136.23 | 134.75 | 135.56 | 287,180 | -0.81(-0.59%) |
Feb 27, 2019 | 134.73 | 136.62 | 134.41 | 136.37 | 286,881 | +1.34(+0.99%) |
Feb 26, 2019 | 135.78 | 136.59 | 134.94 | 135.03 | 248,121 | -1.21(-0.89%) |
Feb 25, 2019 | 136.68 | 137.34 | 135.94 | 136.25 | 328,529 | +0.26(+0.19%) |
Feb 22, 2019 | 134.53 | 136.08 | 133.99 | 135.99 | 334,095 | +1.97(+1.47%) |
Feb 21, 2019 | 133.91 | 134.36 | 133.09 | 134.02 | 329,664 | -0.67(-0.50%) |
Feb 20, 2019 | 134.14 | 135.05 | 133.76 | 134.69 | 216,817 | +0.59(+0.44%) |
Feb 19, 2019 | 135.08 | 136.00 | 134.01 | 134.09 | 292,287 | -1.49(-1.10%) |
Feb 15, 2019 | 133.44 | 135.67 | 133.19 | 135.58 | 277,226 | +2.86(+2.15%) |
Feb 14, 2019 | 132.91 | 134.45 | 132.40 | 132.72 | 468,780 | -0.84(-0.63%) |
Feb 13, 2019 | 134.96 | 135.56 | 133.44 | 133.56 | 376,547 | -0.94(-0.70%) |
Feb 12, 2019 | 132.90 | 135.98 | 132.32 | 134.50 | 344,441 | +2.46(+1.86%) |
Feb 11, 2019 | 131.91 | 132.29 | 131.17 | 132.04 | 298,175 | +0.32(+0.24%) |
Feb 08, 2019 | 129.20 | 131.77 | 129.20 | 131.72 | 428,701 | +2.04(+1.57%) |
Feb 07, 2019 | 129.06 | 129.81 | 128.17 | 129.68 | 356,585 | -0.32(-0.25%) |
Feb 06, 2019 | 129.69 | 130.92 | 129.69 | 130.00 | 216,499 | -0.15(-0.12%) |
Feb 05, 2019 | 129.82 | 130.63 | 129.21 | 130.15 | 273,708 | +0.21(+0.16%) |
Feb 04, 2019 | 129.94 | 130.09 | 129.31 | 129.95 | 215,565 | +0.06(+0.04%) |
Feb 01, 2019 | 129.59 | 130.98 | 129.05 | 129.89 | 281,903 | +0.20(+0.15%) |
Jan 31, 2019 | 128.91 | 130.52 | 128.17 | 129.69 | 426,318 | +0.72(+0.55%) |
Jan 30, 2019 | 123.47 | 130.04 | 122.30 | 128.98 | 579,796 | -1.88(-1.44%) |
Jan 29, 2019 | 128.38 | 130.97 | 128.38 | 130.86 | 381,022 | +3.25(+2.54%) |
Jan 28, 2019 | 126.85 | 128.52 | 126.50 | 127.61 | 403,203 | -1.51(-1.17%) |
Jan 25, 2019 | 130.22 | 131.04 | 129.03 | 129.13 | 279,670 | +0.47(+0.37%) |
Jan 24, 2019 | 128.12 | 129.68 | 127.72 | 128.66 | 316,668 | +0.80(+0.63%) |
Jan 23, 2019 | 130.11 | 131.00 | 127.72 | 127.86 | 328,770 | -1.59(-1.23%) |
Jan 22, 2019 | 130.92 | 131.32 | 128.38 | 129.45 | 325,372 | -2.98(-2.25%) |
Jan 18, 2019 | 131.00 | 132.95 | 130.14 | 132.43 | 533,723 | +2.76(+2.13%) |
Jan 17, 2019 | 127.27 | 130.60 | 127.27 | 129.67 | 458,083 | +1.88(+1.47%) |
Jan 16, 2019 | 127.04 | 128.66 | 126.84 | 127.79 | 322,165 | +1.12(+0.88%) |
Jan 15, 2019 | 126.99 | 127.99 | 125.52 | 126.67 | 214,902 | -0.23(-0.19%) |
Jan 14, 2019 | 127.34 | 128.02 | 126.67 | 126.91 | 182,425 | -1.16(-0.90%) |
Jan 11, 2019 | 127.47 | 128.37 | 126.10 | 128.06 | 294,843 | -0.01(-0.01%) |
Jan 10, 2019 | 126.58 | 128.15 | 125.62 | 128.07 | 300,235 | +0.97(+0.76%) |
Jan 09, 2019 | 127.16 | 127.91 | 126.02 | 127.11 | 360,145 | +0.60(+0.48%) |
Jan 08, 2019 | 124.92 | 126.59 | 124.72 | 126.51 | 448,698 | +2.88(+2.33%) |
Jan 07, 2019 | 121.40 | 124.39 | 120.75 | 123.63 | 628,786 | +2.33(+1.92%) |
Jan 04, 2019 | 116.19 | 121.41 | 115.67 | 121.30 | 457,886 | +7.44(+6.53%) |
Jan 03, 2019 | 116.95 | 117.05 | 113.34 | 113.87 | 316,366 | -3.40(-2.90%) |