Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 130.60 | 131.41 | 129.41 | 130.25 | 297,285 | +1.15(+0.89%) |
Mar 28, 2019 | 130.20 | 131.37 | 128.38 | 129.10 | 329,816 | -0.69(-0.53%) |
Mar 27, 2019 | 133.82 | 135.23 | 128.60 | 129.79 | 391,871 | -4.65(-3.46%) |
Mar 26, 2019 | 134.60 | 135.37 | 133.08 | 134.44 | 168,634 | +1.57(+1.18%) |
Mar 25, 2019 | 133.76 | 133.99 | 130.85 | 132.87 | 184,503 | -1.01(-0.75%) |
Mar 22, 2019 | 137.90 | 138.03 | 133.82 | 133.88 | 278,865 | -5.12(-3.68%) |
Mar 21, 2019 | 134.32 | 139.65 | 134.30 | 139.00 | 238,134 | +4.29(+3.19%) |
Mar 20, 2019 | 136.18 | 136.54 | 133.93 | 134.70 | 153,761 | -0.95(-0.70%) |
Mar 19, 2019 | 135.76 | 136.37 | 134.87 | 135.65 | 208,717 | +0.58(+0.43%) |
Mar 18, 2019 | 135.26 | 135.99 | 133.51 | 135.07 | 230,323 | -0.17(-0.13%) |
Mar 15, 2019 | 133.13 | 136.11 | 133.13 | 135.25 | 409,795 | +3.02(+2.28%) |
Mar 14, 2019 | 132.74 | 133.52 | 131.92 | 132.23 | 204,160 | -0.71(-0.53%) |
Mar 13, 2019 | 132.92 | 134.55 | 131.44 | 132.94 | 302,706 | +0.96(+0.73%) |
Mar 12, 2019 | 132.02 | 132.90 | 130.18 | 131.98 | 168,806 | +0.18(+0.14%) |
Mar 11, 2019 | 129.09 | 132.43 | 122.38 | 131.80 | 196,531 | +3.07(+2.38%) |
Mar 08, 2019 | 126.74 | 128.93 | 126.69 | 128.73 | 126,131 | +0.19(+0.15%) |
Mar 07, 2019 | 128.75 | 129.51 | 126.71 | 128.54 | 228,844 | -0.80(-0.62%) |
Mar 06, 2019 | 131.56 | 131.56 | 128.89 | 129.33 | 176,153 | -2.08(-1.58%) |
Mar 05, 2019 | 131.07 | 132.45 | 129.96 | 131.41 | 261,695 | +0.57(+0.44%) |
Mar 04, 2019 | 131.51 | 132.06 | 129.22 | 130.84 | 243,677 | +0.31(+0.24%) |
Mar 01, 2019 | 129.87 | 130.91 | 128.65 | 130.53 | 209,905 | +1.98(+1.54%) |
Feb 28, 2019 | 128.38 | 129.94 | 128.01 | 128.55 | 233,243 | -0.79(-0.61%) |
Feb 27, 2019 | 130.32 | 130.39 | 127.48 | 129.33 | 491,949 | -1.65(-1.26%) |
Feb 26, 2019 | 131.61 | 132.07 | 130.75 | 130.98 | 246,413 | -0.85(-0.65%) |
Feb 25, 2019 | 132.28 | 133.41 | 131.51 | 131.84 | 284,520 | +0.94(+0.72%) |
Feb 22, 2019 | 130.59 | 131.37 | 129.57 | 130.90 | 347,512 | +1.22(+0.94%) |
Feb 21, 2019 | 131.22 | 131.40 | 128.88 | 129.68 | 322,779 | -1.30(-1.00%) |
Feb 20, 2019 | 130.96 | 131.77 | 130.21 | 130.98 | 371,327 | +0.22(+0.17%) |
Feb 19, 2019 | 131.73 | 132.37 | 130.67 | 130.76 | 243,222 | -1.97(-1.49%) |
Feb 15, 2019 | 130.98 | 132.83 | 129.70 | 132.74 | 355,441 | +2.38(+1.82%) |
Feb 14, 2019 | 128.23 | 130.88 | 127.38 | 130.36 | 432,481 | +1.65(+1.28%) |
Feb 13, 2019 | 123.85 | 129.89 | 123.71 | 128.71 | 848,934 | +2.19(+1.73%) |
Feb 12, 2019 | 125.91 | 127.31 | 124.19 | 126.53 | 984,633 | +1.27(+1.02%) |
Feb 11, 2019 | 126.57 | 127.44 | 124.33 | 125.25 | 543,166 | -0.59(-0.47%) |
Feb 08, 2019 | 124.18 | 126.53 | 123.83 | 125.84 | 326,021 | +0.20(+0.16%) |
Feb 07, 2019 | 127.96 | 128.23 | 124.51 | 125.64 | 342,898 | -3.68(-2.85%) |
Feb 06, 2019 | 127.93 | 131.05 | 127.93 | 129.32 | 371,182 | +2.36(+1.86%) |
Feb 05, 2019 | 125.36 | 127.09 | 125.36 | 126.97 | 296,132 | +1.02(+0.81%) |
Feb 04, 2019 | 124.05 | 126.00 | 122.56 | 125.95 | 289,968 | +1.78(+1.44%) |
Feb 01, 2019 | 121.30 | 124.47 | 120.70 | 124.17 | 349,599 | +2.86(+2.35%) |
Jan 31, 2019 | 121.29 | 122.69 | 120.23 | 121.31 | 370,407 | -0.19(-0.16%) |
Jan 30, 2019 | 122.70 | 124.15 | 118.94 | 121.50 | 423,528 | +0.30(+0.25%) |
Jan 29, 2019 | 122.72 | 124.03 | 121.00 | 121.21 | 210,540 | -1.73(-1.41%) |
Jan 28, 2019 | 122.79 | 125.21 | 121.29 | 122.94 | 258,370 | -2.35(-1.87%) |
Jan 25, 2019 | 124.17 | 126.01 | 122.21 | 125.29 | 340,314 | +3.75(+3.08%) |
Jan 24, 2019 | 115.52 | 122.04 | 115.52 | 121.54 | 336,479 | +6.86(+5.98%) |
Jan 23, 2019 | 116.48 | 118.08 | 113.23 | 114.68 | 187,377 | -1.28(-1.11%) |
Jan 22, 2019 | 118.38 | 119.08 | 114.97 | 115.96 | 275,458 | -3.63(-3.04%) |
Jan 18, 2019 | 118.64 | 121.17 | 117.35 | 119.59 | 277,196 | +2.08(+1.77%) |
Jan 17, 2019 | 115.76 | 118.53 | 114.95 | 117.52 | 258,279 | +1.17(+1.00%) |
Jan 16, 2019 | 118.09 | 120.09 | 116.21 | 116.35 | 243,254 | -1.21(-1.03%) |
Jan 15, 2019 | 115.72 | 118.27 | 115.72 | 117.55 | 243,466 | +2.11(+1.83%) |
Jan 14, 2019 | 117.28 | 117.90 | 114.21 | 115.44 | 365,931 | -3.58(-3.00%) |
Jan 11, 2019 | 117.75 | 121.02 | 116.58 | 119.02 | 325,708 | +1.32(+1.12%) |
Jan 10, 2019 | 115.83 | 118.27 | 114.89 | 117.70 | 237,093 | +0.80(+0.68%) |
Jan 09, 2019 | 114.26 | 117.59 | 114.26 | 116.90 | 311,697 | +3.77(+3.33%) |
Jan 08, 2019 | 112.45 | 113.41 | 110.58 | 113.14 | 317,221 | +1.90(+1.71%) |
Jan 07, 2019 | 108.37 | 112.46 | 108.20 | 111.24 | 409,711 | +2.85(+2.63%) |
Jan 04, 2019 | 105.99 | 109.25 | 104.79 | 108.39 | 415,220 | +4.28(+4.12%) |
Jan 03, 2019 | 108.97 | 108.97 | 102.99 | 104.11 | 515,535 | -6.55(-5.92%) |