Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 126.86 | 128.00 | 122.50 | 125.26 | 352,100 | -0.74(-0.59%) |
Mar 28, 2019 | 128.79 | 130.74 | 124.48 | 126.00 | 238,096 | -2.54(-1.98%) |
Mar 27, 2019 | 135.61 | 137.45 | 128.46 | 128.54 | 191,771 | -7.08(-5.22%) |
Mar 26, 2019 | 132.35 | 136.72 | 131.59 | 135.62 | 164,496 | +4.90(+3.75%) |
Mar 25, 2019 | 134.29 | 138.54 | 129.66 | 130.72 | 200,495 | -3.56(-2.65%) |
Mar 22, 2019 | 142.37 | 142.57 | 134.28 | 134.28 | 235,700 | -9.24(-6.44%) |
Mar 21, 2019 | 138.18 | 143.74 | 138.08 | 143.52 | 227,175 | +3.43(+2.45%) |
Mar 20, 2019 | 143.74 | 144.26 | 137.00 | 140.09 | 169,539 | -3.75(-2.61%) |
Mar 19, 2019 | 144.12 | 145.32 | 142.43 | 143.84 | 131,321 | +0.18(+0.13%) |
Mar 18, 2019 | 138.48 | 144.28 | 137.48 | 143.66 | 237,356 | +5.25(+3.79%) |
Mar 15, 2019 | 135.86 | 138.78 | 134.74 | 138.41 | 313,000 | +3.09(+2.28%) |
Mar 14, 2019 | 137.92 | 139.03 | 134.74 | 135.32 | 191,081 | -2.47(-1.79%) |
Mar 13, 2019 | 134.02 | 138.74 | 132.60 | 137.79 | 259,050 | +4.40(+3.30%) |
Mar 12, 2019 | 131.85 | 136.23 | 129.02 | 133.39 | 166,212 | +1.81(+1.38%) |
Mar 11, 2019 | 127.37 | 132.80 | 126.32 | 131.58 | 226,784 | +6.01(+4.79%) |
Mar 08, 2019 | 126.32 | 127.49 | 123.01 | 125.57 | 225,000 | -2.39(-1.87%) |
Mar 07, 2019 | 136.97 | 138.57 | 127.28 | 127.96 | 310,092 | -9.03(-6.59%) |
Mar 06, 2019 | 142.96 | 142.96 | 133.56 | 136.99 | 282,533 | -3.82(-2.71%) |
Mar 05, 2019 | 138.02 | 148.18 | 136.73 | 140.81 | 358,866 | +2.13(+1.54%) |
Mar 04, 2019 | 141.29 | 142.16 | 133.31 | 138.68 | 260,104 | -1.91(-1.36%) |
Mar 01, 2019 | 131.25 | 140.67 | 129.50 | 140.59 | 294,400 | +9.31(+7.09%) |
Feb 28, 2019 | 132.74 | 134.08 | 127.43 | 131.28 | 210,104 | -2.53(-1.89%) |
Feb 27, 2019 | 133.91 | 138.78 | 131.00 | 133.81 | 199,263 | -0.68(-0.51%) |
Feb 26, 2019 | 136.00 | 137.61 | 133.80 | 134.49 | 296,692 | -1.81(-1.33%) |
Feb 25, 2019 | 129.22 | 137.74 | 128.23 | 136.30 | 269,094 | +9.69(+7.65%) |
Feb 22, 2019 | 128.08 | 128.08 | 121.20 | 126.61 | 171,500 | +1.04(+0.83%) |
Feb 21, 2019 | 123.24 | 128.98 | 121.61 | 125.57 | 244,378 | +2.58(+2.10%) |
Feb 20, 2019 | 134.31 | 135.23 | 118.26 | 122.99 | 357,571 | -11.26(-8.39%) |
Feb 19, 2019 | 137.30 | 139.86 | 124.01 | 134.25 | 447,815 | -1.02(-0.75%) |
Feb 15, 2019 | 134.56 | 135.46 | 126.50 | 135.27 | 363,500 | +1.29(+0.96%) |
Feb 14, 2019 | 117.63 | 137.16 | 117.63 | 133.98 | 378,687 | +15.84(+13.41%) |
Feb 13, 2019 | 120.77 | 120.99 | 116.04 | 118.14 | 239,858 | -1.96(-1.63%) |
Feb 12, 2019 | 119.41 | 122.00 | 117.10 | 120.10 | 280,432 | +3.96(+3.41%) |
Feb 11, 2019 | 116.88 | 118.69 | 114.03 | 116.14 | 161,405 | -0.22(-0.19%) |
Feb 08, 2019 | 113.34 | 116.98 | 113.34 | 116.36 | 140,300 | +1.78(+1.55%) |
Feb 07, 2019 | 118.91 | 119.28 | 112.63 | 114.58 | 220,362 | -5.80(-4.82%) |
Feb 06, 2019 | 114.11 | 121.81 | 113.28 | 120.38 | 174,482 | +6.11(+5.35%) |
Feb 05, 2019 | 115.37 | 117.92 | 111.79 | 114.27 | 120,647 | -0.55(-0.48%) |
Feb 04, 2019 | 114.65 | 115.12 | 111.58 | 114.82 | 137,525 | +0.15(+0.13%) |
Feb 01, 2019 | 116.42 | 117.29 | 112.39 | 114.67 | 623,800 | -1.09(-0.94%) |
Jan 31, 2019 | 113.32 | 117.96 | 112.23 | 115.76 | 134,887 | +2.64(+2.33%) |
Jan 30, 2019 | 112.15 | 113.23 | 108.95 | 113.12 | 117,894 | +2.35(+2.12%) |
Jan 29, 2019 | 108.65 | 113.67 | 108.31 | 110.77 | 153,346 | +1.49(+1.36%) |
Jan 28, 2019 | 109.40 | 111.76 | 107.11 | 109.28 | 190,084 | -1.79(-1.61%) |
Jan 25, 2019 | 110.07 | 112.86 | 107.76 | 111.07 | 153,200 | +1.77(+1.62%) |
Jan 24, 2019 | 108.80 | 111.40 | 107.43 | 109.30 | 91,537 | +0.34(+0.31%) |
Jan 23, 2019 | 113.41 | 115.37 | 105.90 | 108.96 | 185,041 | -4.76(-4.19%) |
Jan 22, 2019 | 119.58 | 119.72 | 111.80 | 113.72 | 158,825 | -6.33(-5.27%) |
Jan 18, 2019 | 118.51 | 120.94 | 115.08 | 120.05 | 196,000 | +2.01(+1.70%) |
Jan 17, 2019 | 112.32 | 118.96 | 111.59 | 118.04 | 184,950 | +5.10(+4.52%) |
Jan 16, 2019 | 114.85 | 119.51 | 112.41 | 112.94 | 168,813 | -2.11(-1.83%) |
Jan 15, 2019 | 115.05 | 116.33 | 112.04 | 115.05 | 152,300 | +0.50(+0.44%) |
Jan 14, 2019 | 114.00 | 118.19 | 114.00 | 114.55 | 202,604 | -0.45(-0.39%) |
Jan 11, 2019 | 114.00 | 116.26 | 112.00 | 115.00 | 118,400 | +0.31(+0.27%) |
Jan 10, 2019 | 113.16 | 117.83 | 111.09 | 114.69 | 182,669 | +0.46(+0.40%) |
Jan 09, 2019 | 118.67 | 120.24 | 113.94 | 114.23 | 217,039 | -3.85(-3.26%) |
Jan 08, 2019 | 120.58 | 121.30 | 111.01 | 118.08 | 198,004 | -0.43(-0.36%) |
Jan 07, 2019 | 113.16 | 119.63 | 111.45 | 118.51 | 336,571 | +6.47(+5.77%) |
Jan 04, 2019 | 106.31 | 113.58 | 104.52 | 112.04 | 281,000 | +8.56(+8.27%) |
Jan 03, 2019 | 110.49 | 110.49 | 102.43 | 103.48 | 275,129 | -7.71(-6.93%) |