Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 120.51 | 123.00 | 120.51 | 122.78 | 196,235 | +2.55(+2.12%) |
Mar 28, 2019 | 120.06 | 121.94 | 118.81 | 120.23 | 94,216 | +0.38(+0.32%) |
Mar 27, 2019 | 117.50 | 121.85 | 116.88 | 119.85 | 185,562 | +2.25(+1.91%) |
Mar 26, 2019 | 117.51 | 119.27 | 116.20 | 117.61 | 169,910 | +1.94(+1.67%) |
Mar 25, 2019 | 115.70 | 117.06 | 114.67 | 115.67 | 97,176 | -0.17(-0.15%) |
Mar 22, 2019 | 119.81 | 119.89 | 115.23 | 115.84 | 167,237 | -4.67(-3.87%) |
Mar 21, 2019 | 118.88 | 121.47 | 118.00 | 120.51 | 117,880 | +1.35(+1.13%) |
Mar 20, 2019 | 119.60 | 120.73 | 117.27 | 119.16 | 151,668 | -0.57(-0.48%) |
Mar 19, 2019 | 119.92 | 122.23 | 119.06 | 119.73 | 106,932 | +0.13(+0.11%) |
Mar 18, 2019 | 119.54 | 120.41 | 117.90 | 119.60 | 226,253 | +0.21(+0.17%) |
Mar 15, 2019 | 120.91 | 122.32 | 119.00 | 119.39 | 246,111 | -1.39(-1.15%) |
Mar 14, 2019 | 121.77 | 122.92 | 119.97 | 120.78 | 223,878 | -0.31(-0.26%) |
Mar 13, 2019 | 120.46 | 121.59 | 118.44 | 121.09 | 325,250 | +0.92(+0.77%) |
Mar 12, 2019 | 121.88 | 122.16 | 119.02 | 120.17 | 242,932 | -1.43(-1.18%) |
Mar 11, 2019 | 120.00 | 122.08 | 119.61 | 121.61 | 249,722 | +1.34(+1.11%) |
Mar 08, 2019 | 119.79 | 121.24 | 119.30 | 120.27 | 178,520 | -0.18(-0.15%) |
Mar 07, 2019 | 122.44 | 122.97 | 119.54 | 120.45 | 261,971 | -2.47(-2.01%) |
Mar 06, 2019 | 121.44 | 124.09 | 121.44 | 122.92 | 208,853 | -0.29(-0.24%) |
Mar 05, 2019 | 124.31 | 126.13 | 123.20 | 123.22 | 179,802 | -0.28(-0.22%) |
Mar 04, 2019 | 125.15 | 125.15 | 121.70 | 123.49 | 194,659 | -1.00(-0.80%) |
Mar 01, 2019 | 125.88 | 125.88 | 123.28 | 124.49 | 202,246 | -0.79(-0.63%) |
Feb 28, 2019 | 125.27 | 126.58 | 123.74 | 125.28 | 108,246 | +0.10(+0.08%) |
Feb 27, 2019 | 131.47 | 131.93 | 124.69 | 125.17 | 235,728 | -8.08(-6.07%) |
Feb 26, 2019 | 133.01 | 134.65 | 132.56 | 133.26 | 103,443 | +0.33(+0.25%) |
Feb 25, 2019 | 133.45 | 134.48 | 132.60 | 132.93 | 77,844 | +0.12(+0.09%) |
Feb 22, 2019 | 129.69 | 132.92 | 125.78 | 132.80 | 108,973 | +3.55(+2.74%) |
Feb 21, 2019 | 129.18 | 131.35 | 128.49 | 129.26 | 115,923 | +0.56(+0.43%) |
Feb 20, 2019 | 132.79 | 133.30 | 128.49 | 128.70 | 192,828 | -4.68(-3.51%) |
Feb 19, 2019 | 131.10 | 134.87 | 130.85 | 133.38 | 325,706 | +2.06(+1.57%) |
Feb 15, 2019 | 132.13 | 133.71 | 131.12 | 131.32 | 108,125 | -0.50(-0.38%) |
Feb 14, 2019 | 129.73 | 131.95 | 129.73 | 131.82 | 163,269 | +1.50(+1.15%) |
Feb 13, 2019 | 128.53 | 131.38 | 128.42 | 130.32 | 119,168 | +2.09(+1.63%) |
Feb 12, 2019 | 130.01 | 130.29 | 127.56 | 128.23 | 132,863 | -1.21(-0.93%) |
Feb 11, 2019 | 128.48 | 130.82 | 127.82 | 129.44 | 109,168 | +1.37(+1.07%) |
Feb 08, 2019 | 127.82 | 128.37 | 126.23 | 128.07 | 97,949 | -0.34(-0.26%) |
Feb 07, 2019 | 126.52 | 130.66 | 126.52 | 128.41 | 140,628 | +0.97(+0.76%) |
Feb 06, 2019 | 127.35 | 129.77 | 125.32 | 127.44 | 164,716 | -0.65(-0.51%) |
Feb 05, 2019 | 131.40 | 131.47 | 127.57 | 128.09 | 207,104 | -3.06(-2.34%) |
Feb 04, 2019 | 128.91 | 131.27 | 126.31 | 131.15 | 340,866 | +3.00(+2.34%) |
Feb 01, 2019 | 125.06 | 129.43 | 122.93 | 128.15 | 414,800 | +5.52(+4.50%) |
Jan 31, 2019 | 125.76 | 129.24 | 120.94 | 122.64 | 682,117 | +4.02(+3.39%) |
Jan 30, 2019 | 118.11 | 120.18 | 113.98 | 118.62 | 300,232 | +0.70(+0.59%) |
Jan 29, 2019 | 117.04 | 118.78 | 115.38 | 117.92 | 230,088 | +0.90(+0.77%) |
Jan 28, 2019 | 114.19 | 118.10 | 113.45 | 117.02 | 230,315 | +2.14(+1.86%) |
Jan 25, 2019 | 115.65 | 117.03 | 114.15 | 114.88 | 196,852 | +0.31(+0.27%) |
Jan 24, 2019 | 113.47 | 116.49 | 113.14 | 114.57 | 134,992 | +2.27(+2.02%) |
Jan 23, 2019 | 113.51 | 114.59 | 111.86 | 112.30 | 120,163 | -0.44(-0.39%) |
Jan 22, 2019 | 115.14 | 115.70 | 112.18 | 112.74 | 167,647 | -3.00(-2.59%) |
Jan 18, 2019 | 115.14 | 116.14 | 114.16 | 115.74 | 160,492 | +0.64(+0.56%) |
Jan 17, 2019 | 112.83 | 116.96 | 112.83 | 115.10 | 122,915 | +2.27(+2.02%) |
Jan 16, 2019 | 113.58 | 117.00 | 111.77 | 112.82 | 146,288 | +0.15(+0.13%) |
Jan 15, 2019 | 114.00 | 116.03 | 111.55 | 112.67 | 110,508 | -0.99(-0.87%) |
Jan 14, 2019 | 113.95 | 114.74 | 111.99 | 113.66 | 153,280 | -0.79(-0.69%) |
Jan 11, 2019 | 113.47 | 115.23 | 112.32 | 114.46 | 139,185 | +1.01(+0.89%) |
Jan 10, 2019 | 108.35 | 114.00 | 105.66 | 113.45 | 233,665 | +3.35(+3.04%) |
Jan 09, 2019 | 104.71 | 110.20 | 104.71 | 110.10 | 163,717 | +5.17(+4.93%) |
Jan 08, 2019 | 103.88 | 106.14 | 103.06 | 104.93 | 215,094 | +1.77(+1.72%) |
Jan 07, 2019 | 102.09 | 103.89 | 100.35 | 103.16 | 179,985 | +1.19(+1.17%) |
Jan 04, 2019 | 96.71 | 102.43 | 96.20 | 101.97 | 233,000 | +6.28(+6.57%) |
Jan 03, 2019 | 97.24 | 97.24 | 92.62 | 95.68 | 194,538 | -2.32(-2.37%) |