Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 138.77 | 140.08 | 137.83 | 139.14 | 80,161 | +0.75(+0.54%) |
Mar 28, 2019 | 138.67 | 140.08 | 136.89 | 138.39 | 133,477 | -0.66(-0.47%) |
Mar 27, 2019 | 139.89 | 141.20 | 136.61 | 139.05 | 136,011 | -0.94(-0.67%) |
Mar 26, 2019 | 144.95 | 145.79 | 137.74 | 139.99 | 183,052 | -3.37(-2.35%) |
Mar 25, 2019 | 140.92 | 146.12 | 140.64 | 143.36 | 144,262 | +2.25(+1.59%) |
Mar 22, 2019 | 143.83 | 145.14 | 140.92 | 141.11 | 121,218 | -3.37(-2.33%) |
Mar 21, 2019 | 140.08 | 146.08 | 140.08 | 144.48 | 166,701 | +4.31(+3.07%) |
Mar 20, 2019 | 137.83 | 141.95 | 137.64 | 140.17 | 139,051 | +1.97(+1.42%) |
Mar 19, 2019 | 141.58 | 142.70 | 136.99 | 138.21 | 121,324 | -2.34(-1.67%) |
Mar 18, 2019 | 135.58 | 140.83 | 134.74 | 140.55 | 345,702 | +4.69(+3.45%) |
Mar 15, 2019 | 135.58 | 138.06 | 135.11 | 135.86 | 187,965 | +0.19(+0.14%) |
Mar 14, 2019 | 135.77 | 136.89 | 132.58 | 135.68 | 116,700 | +0.47(+0.35%) |
Mar 13, 2019 | 134.46 | 138.21 | 133.71 | 135.21 | 136,971 | +0.09(+0.07%) |
Mar 12, 2019 | 137.92 | 138.11 | 134.64 | 135.11 | 108,493 | -2.16(-1.57%) |
Mar 11, 2019 | 138.39 | 140.92 | 136.33 | 137.27 | 144,918 | -0.66(-0.48%) |
Mar 08, 2019 | 135.86 | 138.11 | 134.55 | 137.92 | 92,563 | +1.12(+0.82%) |
Mar 07, 2019 | 139.85 | 140.40 | 135.69 | 136.80 | 124,304 | -3.05(-2.18%) |
Mar 06, 2019 | 144.47 | 145.58 | 139.29 | 139.85 | 169,954 | -4.53(-3.14%) |
Mar 05, 2019 | 144.66 | 146.88 | 140.96 | 144.38 | 228,549 | +1.11(+0.77%) |
Mar 04, 2019 | 148.91 | 149.28 | 139.20 | 143.27 | 374,407 | -4.62(-3.12%) |
Mar 01, 2019 | 144.75 | 152.51 | 140.50 | 147.89 | 1,086,830 | +18.21(+14.04%) |
Feb 28, 2019 | 128.66 | 132.92 | 128.30 | 129.68 | 233,631 | +1.48(+1.15%) |
Feb 27, 2019 | 125.25 | 129.87 | 124.41 | 128.20 | 150,333 | +2.87(+2.29%) |
Feb 26, 2019 | 126.08 | 127.46 | 120.90 | 125.34 | 210,209 | -0.74(-0.59%) |
Feb 25, 2019 | 129.59 | 130.88 | 126.08 | 126.08 | 147,017 | -2.13(-1.66%) |
Feb 22, 2019 | 127.93 | 132.36 | 127.19 | 128.20 | 108,403 | +1.57(+1.24%) |
Feb 21, 2019 | 126.17 | 128.39 | 125.43 | 126.63 | 79,301 | +0.28(+0.22%) |
Feb 20, 2019 | 123.12 | 128.30 | 122.48 | 126.36 | 191,669 | +4.34(+3.56%) |
Feb 19, 2019 | 126.82 | 128.11 | 121.83 | 122.01 | 221,623 | -5.45(-4.28%) |
Feb 15, 2019 | 126.91 | 130.70 | 126.17 | 127.46 | 110,048 | +1.29(+1.03%) |
Feb 14, 2019 | 124.23 | 129.41 | 123.49 | 126.17 | 126,963 | +1.29(+1.04%) |
Feb 13, 2019 | 122.94 | 124.88 | 121.55 | 124.88 | 163,934 | +2.31(+1.89%) |
Feb 12, 2019 | 122.01 | 123.49 | 118.50 | 122.56 | 249,088 | +0.83(+0.68%) |
Feb 11, 2019 | 127.00 | 127.46 | 119.98 | 121.73 | 183,522 | -5.08(-4.01%) |
Feb 08, 2019 | 122.75 | 127.00 | 122.75 | 126.82 | 68,623 | +3.70(+3.00%) |
Feb 07, 2019 | 126.36 | 127.09 | 122.19 | 123.12 | 161,728 | -4.34(-3.41%) |
Feb 06, 2019 | 129.31 | 130.28 | 127.09 | 127.46 | 110,295 | -2.59(-1.99%) |
Feb 05, 2019 | 132.64 | 134.86 | 128.39 | 130.05 | 128,151 | -2.59(-1.95%) |
Feb 04, 2019 | 130.98 | 133.66 | 129.59 | 132.64 | 92,908 | +1.48(+1.13%) |
Feb 01, 2019 | 134.21 | 134.21 | 129.03 | 131.16 | 137,279 | -4.25(-3.14%) |
Jan 31, 2019 | 131.07 | 135.78 | 130.96 | 135.41 | 97,997 | +4.90(+3.75%) |
Jan 30, 2019 | 132.64 | 132.64 | 128.85 | 130.51 | 59,066 | -0.65(-0.49%) |
Jan 29, 2019 | 129.96 | 132.36 | 129.41 | 131.16 | 67,150 | +1.66(+1.28%) |
Jan 28, 2019 | 129.13 | 130.98 | 128.30 | 129.50 | 74,538 | +0.00(+0.00%) |
Jan 25, 2019 | 133.01 | 134.03 | 128.66 | 129.50 | 83,585 | -2.22(-1.68%) |
Jan 24, 2019 | 127.65 | 131.90 | 127.00 | 131.72 | 64,194 | +4.25(+3.34%) |
Jan 23, 2019 | 125.61 | 133.10 | 125.43 | 127.46 | 160,183 | +2.59(+2.07%) |
Jan 22, 2019 | 129.50 | 129.68 | 123.86 | 124.88 | 172,595 | -8.78(-6.57%) |
Jan 18, 2019 | 130.88 | 134.58 | 130.88 | 133.66 | 103,178 | +3.24(+2.48%) |
Jan 17, 2019 | 130.24 | 133.66 | 130.24 | 130.42 | 89,616 | +0.09(+0.07%) |
Jan 16, 2019 | 132.09 | 134.91 | 129.78 | 130.33 | 103,813 | -1.94(-1.47%) |
Jan 15, 2019 | 131.07 | 133.56 | 129.13 | 132.27 | 69,957 | +1.66(+1.27%) |
Jan 14, 2019 | 129.22 | 131.81 | 127.56 | 130.61 | 152,998 | +0.92(+0.71%) |
Jan 11, 2019 | 127.19 | 130.10 | 125.80 | 129.68 | 62,597 | +2.77(+2.19%) |
Jan 10, 2019 | 127.56 | 128.67 | 124.32 | 126.91 | 105,642 | -2.03(-1.58%) |
Jan 09, 2019 | 136.25 | 136.34 | 128.39 | 128.94 | 156,178 | -5.73(-4.25%) |
Jan 08, 2019 | 131.35 | 135.88 | 130.24 | 134.67 | 121,461 | +4.16(+3.19%) |
Jan 07, 2019 | 125.25 | 131.81 | 123.58 | 130.51 | 121,437 | +5.36(+4.28%) |
Jan 04, 2019 | 122.19 | 126.54 | 120.35 | 125.15 | 110,892 | +4.44(+3.68%) |
Jan 03, 2019 | 118.31 | 125.15 | 116.74 | 120.72 | 150,638 | +1.57(+1.32%) |