Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 148.82 | 149.34 | 146.79 | 148.19 | 805,125 | +0.66(+0.45%) |
Mar 28, 2019 | 147.77 | 148.95 | 146.75 | 147.53 | 700,725 | +0.63(+0.43%) |
Mar 27, 2019 | 151.01 | 152.70 | 145.73 | 146.90 | 730,572 | -4.38(-2.90%) |
Mar 26, 2019 | 150.77 | 152.10 | 148.33 | 151.29 | 596,910 | +0.68(+0.45%) |
Mar 25, 2019 | 148.73 | 151.16 | 147.42 | 150.61 | 670,010 | +1.00(+0.67%) |
Mar 22, 2019 | 154.53 | 155.07 | 149.37 | 149.61 | 683,934 | -7.09(-4.52%) |
Mar 21, 2019 | 151.40 | 157.35 | 151.25 | 156.70 | 551,283 | +5.50(+3.64%) |
Mar 20, 2019 | 153.69 | 154.17 | 148.47 | 151.20 | 451,708 | -2.39(-1.56%) |
Mar 19, 2019 | 153.54 | 154.44 | 152.28 | 153.59 | 385,710 | +0.78(+0.51%) |
Mar 18, 2019 | 151.38 | 153.41 | 149.89 | 152.81 | 428,721 | +1.45(+0.96%) |
Mar 15, 2019 | 151.29 | 156.25 | 150.93 | 151.35 | 1,067,106 | +1.27(+0.85%) |
Mar 14, 2019 | 151.16 | 151.73 | 149.55 | 150.08 | 467,845 | -0.84(-0.56%) |
Mar 13, 2019 | 150.18 | 152.02 | 149.52 | 150.93 | 605,783 | +0.92(+0.61%) |
Mar 12, 2019 | 148.37 | 150.17 | 146.41 | 150.01 | 593,623 | +2.74(+1.86%) |
Mar 11, 2019 | 143.68 | 149.12 | 143.47 | 147.26 | 803,502 | +4.36(+3.05%) |
Mar 08, 2019 | 140.69 | 143.40 | 139.42 | 142.91 | 802,856 | -0.56(-0.39%) |
Mar 07, 2019 | 143.70 | 145.19 | 141.84 | 143.47 | 750,573 | -2.38(-1.63%) |
Mar 06, 2019 | 147.62 | 147.84 | 144.61 | 145.85 | 701,018 | -2.46(-1.66%) |
Mar 05, 2019 | 147.97 | 149.89 | 145.58 | 148.31 | 600,787 | +0.15(+0.10%) |
Mar 04, 2019 | 148.51 | 149.70 | 145.08 | 148.17 | 872,000 | +0.52(+0.35%) |
Mar 01, 2019 | 146.23 | 148.22 | 143.42 | 147.64 | 842,591 | +3.04(+2.10%) |
Feb 28, 2019 | 143.67 | 146.72 | 142.50 | 144.60 | 908,653 | +0.26(+0.18%) |
Feb 27, 2019 | 138.56 | 144.53 | 137.65 | 144.34 | 935,366 | +4.38(+3.13%) |
Feb 26, 2019 | 140.39 | 140.90 | 134.81 | 139.96 | 1,706,638 | -2.72(-1.91%) |
Feb 25, 2019 | 142.33 | 146.73 | 141.51 | 142.68 | 2,421,593 | +1.44(+1.02%) |
Feb 22, 2019 | 125.91 | 142.02 | 125.09 | 141.24 | 5,252,265 | +26.44(+23.03%) |
Feb 21, 2019 | 114.40 | 115.30 | 113.38 | 114.80 | 1,252,644 | -0.45(-0.39%) |
Feb 20, 2019 | 115.26 | 117.95 | 114.45 | 115.25 | 948,375 | +0.32(+0.28%) |
Feb 19, 2019 | 114.30 | 115.98 | 113.29 | 114.93 | 1,078,000 | +0.13(+0.11%) |
Feb 15, 2019 | 113.89 | 114.89 | 112.03 | 114.81 | 696,552 | +1.09(+0.95%) |
Feb 14, 2019 | 113.02 | 114.79 | 112.45 | 113.72 | 683,822 | -0.27(-0.24%) |
Feb 13, 2019 | 113.37 | 115.08 | 112.30 | 113.99 | 579,248 | +0.95(+0.84%) |
Feb 12, 2019 | 110.46 | 113.61 | 110.46 | 113.04 | 817,223 | +3.63(+3.32%) |
Feb 11, 2019 | 107.58 | 109.86 | 106.48 | 109.41 | 674,974 | +2.14(+2.00%) |
Feb 08, 2019 | 104.47 | 107.91 | 104.47 | 107.27 | 631,634 | +0.64(+0.60%) |
Feb 07, 2019 | 106.31 | 109.72 | 104.72 | 106.63 | 644,555 | -0.77(-0.71%) |
Feb 06, 2019 | 106.77 | 109.47 | 105.47 | 107.39 | 629,288 | +1.42(+1.34%) |
Feb 05, 2019 | 103.13 | 107.19 | 102.72 | 105.97 | 731,351 | +2.76(+2.68%) |
Feb 04, 2019 | 101.11 | 103.64 | 99.81 | 103.21 | 419,593 | +1.90(+1.87%) |
Feb 01, 2019 | 100.33 | 101.68 | 99.55 | 101.31 | 420,986 | +0.71(+0.70%) |
Jan 31, 2019 | 99.46 | 101.54 | 97.96 | 100.60 | 601,527 | +0.81(+0.82%) |
Jan 30, 2019 | 100.53 | 100.93 | 97.91 | 99.79 | 727,793 | +0.81(+0.82%) |
Jan 29, 2019 | 99.05 | 99.74 | 97.83 | 98.97 | 356,001 | -0.15(-0.15%) |
Jan 28, 2019 | 96.16 | 100.76 | 95.94 | 99.12 | 798,461 | -0.09(-0.09%) |
Jan 25, 2019 | 96.84 | 100.47 | 96.29 | 99.21 | 671,678 | +3.42(+3.57%) |
Jan 24, 2019 | 92.77 | 96.84 | 92.77 | 95.79 | 743,579 | +3.78(+4.11%) |
Jan 23, 2019 | 92.05 | 92.95 | 90.00 | 92.01 | 697,665 | +0.77(+0.84%) |
Jan 22, 2019 | 95.53 | 95.59 | 90.29 | 91.24 | 799,165 | -5.66(-5.84%) |
Jan 18, 2019 | 94.95 | 97.86 | 94.62 | 96.90 | 722,560 | +2.53(+2.68%) |
Jan 17, 2019 | 92.38 | 95.91 | 91.46 | 94.37 | 616,394 | +1.12(+1.21%) |
Jan 16, 2019 | 93.26 | 94.82 | 92.80 | 93.25 | 665,116 | +0.25(+0.27%) |
Jan 15, 2019 | 90.86 | 93.24 | 90.76 | 93.00 | 697,823 | +2.72(+3.02%) |
Jan 14, 2019 | 91.25 | 92.34 | 89.25 | 90.27 | 556,209 | -2.35(-2.54%) |
Jan 11, 2019 | 89.82 | 93.35 | 89.77 | 92.63 | 661,770 | +2.30(+2.54%) |
Jan 10, 2019 | 84.36 | 91.23 | 84.35 | 90.33 | 901,905 | +5.28(+6.21%) |
Jan 09, 2019 | 85.48 | 88.30 | 84.59 | 85.05 | 851,772 | +0.53(+0.63%) |
Jan 08, 2019 | 83.17 | 84.60 | 80.26 | 84.52 | 1,165,491 | +2.58(+3.15%) |
Jan 07, 2019 | 80.89 | 83.15 | 79.58 | 81.94 | 1,091,994 | +1.45(+1.81%) |
Jan 04, 2019 | 78.22 | 82.86 | 77.52 | 80.49 | 1,296,501 | +3.64(+4.74%) |
Jan 03, 2019 | 84.06 | 84.77 | 76.33 | 76.84 | 2,190,695 | -11.48(-13.00%) |