Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 134.65 | 138.79 | 134.65 | 138.54 | 104,735 | +4.69(+3.50%) |
Mar 28, 2019 | 132.04 | 135.66 | 131.04 | 133.85 | 78,718 | +1.37(+1.03%) |
Mar 27, 2019 | 133.09 | 133.65 | 131.48 | 132.48 | 77,906 | -0.65(-0.49%) |
Mar 26, 2019 | 133.44 | 136.07 | 132.00 | 133.13 | 64,326 | -0.99(-0.74%) |
Mar 25, 2019 | 132.29 | 135.84 | 131.44 | 134.13 | 97,678 | +2.40(+1.82%) |
Mar 22, 2019 | 138.13 | 139.55 | 131.51 | 131.73 | 63,752 | -7.14(-5.14%) |
Mar 21, 2019 | 140.53 | 142.12 | 138.59 | 138.87 | 77,780 | -2.17(-1.54%) |
Mar 20, 2019 | 140.80 | 141.87 | 138.17 | 141.05 | 57,111 | +1.06(+0.76%) |
Mar 19, 2019 | 140.33 | 140.78 | 138.91 | 139.99 | 88,500 | +0.39(+0.28%) |
Mar 18, 2019 | 136.59 | 140.00 | 136.59 | 139.60 | 95,357 | +2.44(+1.78%) |
Mar 15, 2019 | 134.99 | 137.25 | 134.56 | 137.16 | 147,587 | +2.68(+1.99%) |
Mar 14, 2019 | 134.20 | 134.97 | 131.26 | 134.48 | 112,214 | +0.43(+0.32%) |
Mar 13, 2019 | 134.50 | 135.62 | 132.12 | 134.05 | 69,614 | -1.07(-0.79%) |
Mar 12, 2019 | 138.71 | 138.75 | 134.80 | 135.12 | 86,754 | -2.66(-1.93%) |
Mar 11, 2019 | 140.02 | 140.05 | 137.13 | 137.78 | 57,173 | +0.87(+0.64%) |
Mar 08, 2019 | 133.96 | 137.59 | 133.65 | 136.91 | 36,429 | +2.32(+1.72%) |
Mar 07, 2019 | 140.24 | 140.24 | 134.59 | 134.59 | 66,873 | -5.60(-4.00%) |
Mar 06, 2019 | 139.55 | 140.44 | 136.34 | 140.19 | 65,484 | -0.44(-0.32%) |
Mar 05, 2019 | 140.77 | 142.38 | 140.56 | 140.64 | 56,936 | -0.50(-0.35%) |
Mar 04, 2019 | 142.40 | 142.40 | 139.94 | 141.13 | 52,753 | -1.22(-0.85%) |
Mar 01, 2019 | 144.61 | 145.74 | 139.52 | 142.35 | 76,946 | -2.63(-1.81%) |
Feb 28, 2019 | 149.54 | 149.54 | 144.76 | 144.98 | 86,335 | -4.04(-2.71%) |
Feb 27, 2019 | 146.76 | 149.29 | 145.86 | 149.02 | 139,901 | +2.40(+1.64%) |
Feb 26, 2019 | 143.15 | 147.51 | 143.15 | 146.62 | 104,090 | +4.17(+2.93%) |
Feb 25, 2019 | 143.21 | 144.64 | 141.80 | 142.45 | 76,099 | +0.09(+0.07%) |
Feb 22, 2019 | 141.32 | 143.59 | 141.32 | 142.36 | 89,556 | +1.52(+1.08%) |
Feb 21, 2019 | 142.17 | 142.17 | 139.25 | 140.84 | 110,342 | -0.92(-0.65%) |
Feb 20, 2019 | 139.39 | 142.50 | 138.86 | 141.77 | 95,499 | +2.75(+1.98%) |
Feb 19, 2019 | 140.48 | 141.02 | 138.22 | 139.02 | 74,922 | -0.69(-0.49%) |
Feb 15, 2019 | 139.76 | 139.77 | 136.87 | 139.70 | 127,154 | +0.82(+0.59%) |
Feb 14, 2019 | 138.51 | 139.45 | 137.80 | 138.88 | 183,765 | +0.70(+0.51%) |
Feb 13, 2019 | 141.57 | 141.60 | 137.83 | 138.18 | 84,872 | -4.99(-3.48%) |
Feb 12, 2019 | 141.91 | 144.97 | 141.91 | 143.16 | 43,923 | +0.83(+0.58%) |
Feb 11, 2019 | 142.07 | 142.65 | 139.10 | 142.33 | 97,617 | -0.76(-0.53%) |
Feb 08, 2019 | 145.86 | 145.91 | 142.14 | 143.09 | 57,797 | -2.41(-1.66%) |
Feb 07, 2019 | 149.48 | 149.48 | 144.34 | 145.51 | 76,732 | -4.78(-3.18%) |
Feb 06, 2019 | 153.60 | 154.79 | 149.89 | 150.29 | 37,353 | -3.27(-2.13%) |
Feb 05, 2019 | 149.51 | 155.25 | 149.51 | 153.56 | 53,222 | +2.91(+1.93%) |
Feb 04, 2019 | 147.87 | 151.25 | 147.87 | 150.65 | 33,125 | +1.61(+1.08%) |
Feb 01, 2019 | 154.00 | 157.16 | 149.00 | 149.04 | 71,458 | -6.79(-4.36%) |
Jan 31, 2019 | 157.81 | 158.31 | 154.53 | 155.83 | 35,327 | +2.00(+1.30%) |
Jan 30, 2019 | 154.42 | 154.78 | 151.55 | 153.83 | 37,864 | -0.14(-0.09%) |
Jan 29, 2019 | 152.77 | 155.68 | 152.77 | 153.97 | 37,379 | +0.01(+0.01%) |
Jan 28, 2019 | 153.69 | 154.03 | 151.64 | 153.96 | 39,159 | -0.79(-0.51%) |
Jan 25, 2019 | 154.05 | 154.84 | 152.91 | 154.75 | 62,701 | +0.62(+0.41%) |
Jan 24, 2019 | 153.16 | 155.19 | 153.16 | 154.12 | 72,461 | +0.68(+0.44%) |
Jan 23, 2019 | 151.09 | 153.90 | 151.09 | 153.45 | 57,629 | +2.47(+1.64%) |
Jan 22, 2019 | 149.86 | 152.27 | 148.51 | 150.97 | 72,080 | -0.59(-0.39%) |
Jan 18, 2019 | 151.89 | 151.89 | 149.44 | 151.56 | 37,247 | -0.21(-0.14%) |
Jan 17, 2019 | 150.29 | 152.51 | 149.05 | 151.78 | 30,061 | +0.18(+0.12%) |
Jan 16, 2019 | 150.87 | 152.84 | 150.44 | 151.60 | 56,019 | +1.40(+0.93%) |
Jan 15, 2019 | 145.72 | 150.71 | 145.72 | 150.20 | 49,743 | +3.90(+2.66%) |
Jan 14, 2019 | 145.75 | 150.07 | 144.23 | 146.31 | 107,219 | -1.46(-0.99%) |
Jan 11, 2019 | 147.32 | 148.98 | 146.16 | 147.76 | 34,795 | -0.40(-0.27%) |
Jan 10, 2019 | 144.90 | 148.21 | 144.27 | 148.16 | 48,275 | +2.78(+1.91%) |
Jan 09, 2019 | 143.40 | 147.87 | 143.40 | 145.38 | 51,895 | +1.95(+1.36%) |
Jan 08, 2019 | 140.52 | 144.58 | 140.46 | 143.43 | 49,628 | +2.98(+2.12%) |
Jan 07, 2019 | 139.61 | 141.79 | 137.32 | 140.45 | 65,442 | +3.58(+2.62%) |
Jan 04, 2019 | 132.40 | 137.79 | 132.29 | 136.87 | 83,601 | +5.19(+3.94%) |
Jan 03, 2019 | 135.19 | 137.40 | 130.02 | 131.68 | 49,510 | -2.28(-1.70%) |