Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 127.50 | 129.50 | 123.30 | 125.70 | 26,760 | -0.20(-0.16%) |
Mar 28, 2019 | 124.55 | 127.90 | 122.58 | 125.90 | 25,129 | +0.00(+0.00%) |
Mar 27, 2019 | 128.50 | 131.25 | 122.60 | 125.90 | 14,992 | -2.60(-2.02%) |
Mar 26, 2019 | 129.10 | 134.50 | 127.10 | 128.50 | 16,576 | +0.55(+0.43%) |
Mar 25, 2019 | 123.85 | 128.15 | 121.00 | 127.95 | 19,531 | +3.70(+2.98%) |
Mar 22, 2019 | 131.35 | 132.65 | 123.90 | 124.25 | 21,880 | -8.70(-6.54%) |
Mar 21, 2019 | 133.70 | 134.65 | 131.50 | 132.95 | 28,929 | +1.80(+1.37%) |
Mar 20, 2019 | 127.50 | 133.85 | 123.95 | 131.15 | 27,900 | +3.55(+2.78%) |
Mar 19, 2019 | 124.20 | 130.65 | 123.55 | 127.60 | 28,523 | +4.20(+3.40%) |
Mar 18, 2019 | 123.25 | 125.00 | 121.30 | 123.40 | 57,421 | +0.15(+0.12%) |
Mar 15, 2019 | 123.40 | 126.55 | 122.70 | 123.25 | 70,820 | -0.25(-0.20%) |
Mar 14, 2019 | 128.05 | 130.05 | 122.90 | 123.50 | 33,537 | -6.00(-4.63%) |
Mar 13, 2019 | 129.75 | 130.40 | 121.35 | 129.50 | 42,138 | +0.40(+0.31%) |
Mar 12, 2019 | 126.15 | 136.06 | 125.47 | 129.10 | 55,404 | +5.10(+4.11%) |
Mar 11, 2019 | 118.60 | 127.75 | 118.20 | 124.00 | 33,540 | +6.50(+5.53%) |
Mar 08, 2019 | 113.80 | 119.08 | 111.90 | 117.50 | 45,860 | +2.60(+2.26%) |
Mar 07, 2019 | 121.70 | 123.83 | 114.55 | 114.90 | 51,641 | -7.60(-6.20%) |
Mar 06, 2019 | 125.15 | 125.90 | 118.75 | 122.50 | 28,229 | -2.90(-2.31%) |
Mar 05, 2019 | 130.90 | 132.25 | 124.85 | 125.40 | 26,278 | -5.50(-4.20%) |
Mar 04, 2019 | 131.65 | 134.80 | 127.35 | 130.90 | 29,298 | +0.15(+0.11%) |
Mar 01, 2019 | 132.30 | 133.88 | 130.55 | 130.75 | 29,600 | -1.05(-0.80%) |
Feb 28, 2019 | 140.95 | 141.05 | 130.50 | 131.80 | 40,002 | -9.40(-6.66%) |
Feb 27, 2019 | 148.85 | 149.25 | 140.40 | 141.20 | 20,377 | -8.80(-5.87%) |
Feb 26, 2019 | 146.85 | 150.55 | 146.85 | 150.00 | 16,274 | +3.10(+2.11%) |
Feb 25, 2019 | 143.25 | 149.75 | 143.25 | 146.90 | 13,819 | +3.60(+2.51%) |
Feb 22, 2019 | 144.75 | 147.40 | 141.80 | 143.30 | 10,320 | -1.15(-0.80%) |
Feb 21, 2019 | 147.25 | 148.50 | 142.60 | 144.45 | 14,269 | -3.25(-2.20%) |
Feb 20, 2019 | 142.00 | 148.65 | 142.00 | 147.70 | 25,116 | +4.05(+2.82%) |
Feb 19, 2019 | 142.05 | 144.95 | 141.35 | 143.65 | 13,428 | +1.55(+1.09%) |
Feb 15, 2019 | 144.35 | 145.20 | 141.25 | 142.10 | 17,480 | -1.05(-0.73%) |
Feb 14, 2019 | 140.00 | 146.55 | 140.00 | 143.15 | 24,177 | +2.90(+2.07%) |
Feb 13, 2019 | 136.75 | 141.00 | 136.75 | 140.25 | 19,233 | +4.25(+3.12%) |
Feb 12, 2019 | 138.10 | 138.50 | 134.40 | 136.00 | 18,660 | -0.15(-0.11%) |
Feb 11, 2019 | 134.45 | 136.55 | 133.03 | 136.15 | 12,284 | +1.65(+1.23%) |
Feb 08, 2019 | 133.20 | 135.60 | 129.75 | 134.50 | 12,380 | +1.25(+0.94%) |
Feb 07, 2019 | 137.80 | 141.85 | 132.50 | 133.25 | 20,146 | -5.55(-4.00%) |
Feb 06, 2019 | 138.25 | 141.07 | 138.25 | 138.80 | 14,541 | +0.45(+0.33%) |
Feb 05, 2019 | 140.25 | 141.70 | 137.70 | 138.35 | 19,568 | -1.65(-1.18%) |
Feb 04, 2019 | 137.40 | 142.32 | 135.90 | 140.00 | 36,639 | +2.15(+1.56%) |
Feb 01, 2019 | 130.15 | 138.30 | 129.45 | 137.85 | 19,780 | +7.55(+5.79%) |
Jan 31, 2019 | 128.75 | 131.10 | 128.75 | 130.30 | 23,206 | +2.55(+2.00%) |
Jan 30, 2019 | 125.00 | 129.68 | 123.96 | 127.75 | 30,589 | +2.50(+2.00%) |
Jan 29, 2019 | 127.80 | 130.25 | 124.75 | 125.25 | 14,384 | -2.50(-1.96%) |
Jan 28, 2019 | 135.80 | 136.61 | 124.85 | 127.75 | 18,354 | -9.50(-6.92%) |
Jan 25, 2019 | 135.65 | 138.70 | 135.65 | 137.25 | 25,800 | +2.25(+1.67%) |
Jan 24, 2019 | 134.30 | 145.05 | 133.45 | 135.00 | 19,189 | +0.00(+0.00%) |
Jan 23, 2019 | 135.65 | 140.60 | 133.20 | 135.00 | 11,696 | -0.05(-0.04%) |
Jan 22, 2019 | 139.00 | 139.00 | 132.60 | 135.05 | 20,654 | -4.80(-3.43%) |
Jan 18, 2019 | 141.30 | 145.50 | 139.35 | 139.85 | 30,160 | -2.05(-1.44%) |
Jan 17, 2019 | 138.95 | 142.25 | 137.75 | 141.90 | 44,580 | +1.90(+1.36%) |
Jan 16, 2019 | 137.70 | 142.12 | 136.05 | 140.00 | 13,177 | +2.65(+1.93%) |
Jan 15, 2019 | 136.25 | 141.00 | 135.25 | 137.35 | 16,153 | +1.05(+0.77%) |
Jan 14, 2019 | 140.50 | 140.95 | 135.05 | 136.30 | 19,772 | -4.20(-2.99%) |
Jan 11, 2019 | 134.85 | 141.15 | 132.85 | 140.50 | 33,220 | +5.50(+4.07%) |
Jan 10, 2019 | 130.50 | 136.75 | 130.50 | 135.00 | 21,665 | +4.75(+3.65%) |
Jan 09, 2019 | 133.60 | 144.70 | 129.75 | 130.25 | 63,770 | +2.05(+1.60%) |
Jan 08, 2019 | 132.05 | 134.55 | 126.25 | 128.20 | 39,962 | -2.75(-2.10%) |
Jan 07, 2019 | 121.55 | 132.25 | 118.25 | 130.95 | 24,728 | +9.30(+7.64%) |
Jan 04, 2019 | 117.85 | 123.15 | 117.50 | 121.65 | 18,480 | +5.40(+4.65%) |
Jan 03, 2019 | 120.90 | 124.07 | 115.35 | 116.25 | 19,649 | -6.00(-4.91%) |