Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 126.73 | 128.51 | 126.73 | 128.19 | 589,895 | +1.98(+1.57%) |
Mar 28, 2019 | 126.50 | 127.16 | 124.84 | 126.21 | 460,038 | -0.24(-0.19%) |
Mar 27, 2019 | 126.09 | 126.90 | 124.66 | 126.45 | 1,033,047 | -0.19(-0.15%) |
Mar 26, 2019 | 128.38 | 129.08 | 125.97 | 126.65 | 1,018,309 | -1.49(-1.16%) |
Mar 25, 2019 | 129.13 | 129.13 | 127.44 | 128.14 | 685,692 | -1.17(-0.91%) |
Mar 22, 2019 | 130.70 | 132.45 | 128.48 | 129.31 | 697,539 | -1.66(-1.27%) |
Mar 21, 2019 | 128.56 | 131.51 | 128.26 | 130.97 | 490,280 | +1.84(+1.42%) |
Mar 20, 2019 | 130.37 | 130.79 | 128.49 | 129.14 | 646,750 | -1.55(-1.19%) |
Mar 19, 2019 | 129.97 | 131.60 | 129.97 | 130.69 | 683,158 | +0.90(+0.69%) |
Mar 18, 2019 | 129.81 | 130.25 | 129.09 | 129.79 | 1,010,120 | +0.44(+0.34%) |
Mar 15, 2019 | 128.08 | 129.95 | 128.00 | 129.34 | 1,168,333 | +1.29(+1.01%) |
Mar 14, 2019 | 129.68 | 129.68 | 127.93 | 128.06 | 1,143,182 | -1.77(-1.36%) |
Mar 13, 2019 | 127.75 | 130.20 | 127.11 | 129.82 | 1,206,380 | +2.95(+2.33%) |
Mar 12, 2019 | 125.55 | 127.12 | 125.27 | 126.87 | 964,779 | +2.01(+1.61%) |
Mar 11, 2019 | 123.14 | 124.94 | 122.52 | 124.86 | 600,428 | +2.09(+1.71%) |
Mar 08, 2019 | 121.44 | 122.93 | 121.44 | 122.77 | 890,272 | +0.59(+0.48%) |
Mar 07, 2019 | 121.69 | 122.69 | 121.37 | 122.18 | 723,797 | +0.50(+0.41%) |
Mar 06, 2019 | 123.42 | 123.60 | 120.73 | 121.68 | 878,178 | -1.81(-1.47%) |
Mar 05, 2019 | 123.39 | 124.20 | 122.16 | 123.49 | 680,237 | +0.29(+0.24%) |
Mar 04, 2019 | 125.13 | 125.63 | 121.84 | 123.19 | 665,306 | -1.43(-1.15%) |
Mar 01, 2019 | 124.99 | 125.79 | 124.02 | 124.63 | 787,998 | +0.41(+0.33%) |
Feb 28, 2019 | 123.29 | 124.42 | 123.03 | 124.22 | 630,049 | +0.94(+0.76%) |
Feb 27, 2019 | 122.87 | 123.79 | 122.21 | 123.28 | 622,838 | +0.17(+0.14%) |
Feb 26, 2019 | 123.25 | 124.25 | 122.66 | 123.11 | 494,520 | -0.14(-0.12%) |
Feb 25, 2019 | 125.33 | 125.60 | 123.19 | 123.25 | 584,515 | -1.40(-1.12%) |
Feb 22, 2019 | 124.28 | 124.73 | 123.56 | 124.65 | 637,272 | +0.37(+0.30%) |
Feb 21, 2019 | 125.66 | 125.66 | 123.73 | 124.28 | 574,688 | -1.20(-0.95%) |
Feb 20, 2019 | 125.47 | 125.98 | 124.69 | 125.48 | 719,528 | -0.03(-0.03%) |
Feb 19, 2019 | 125.75 | 126.52 | 125.26 | 125.52 | 1,271,015 | -0.32(-0.25%) |
Feb 15, 2019 | 123.84 | 126.24 | 123.49 | 125.83 | 1,985,093 | +2.86(+2.32%) |
Feb 14, 2019 | 121.71 | 123.25 | 120.90 | 122.98 | 949,910 | -0.36(-0.29%) |
Feb 13, 2019 | 123.18 | 124.50 | 122.81 | 123.34 | 828,100 | +0.50(+0.41%) |
Feb 12, 2019 | 121.39 | 123.47 | 120.74 | 122.83 | 684,452 | +1.93(+1.59%) |
Feb 11, 2019 | 121.25 | 121.83 | 120.61 | 120.91 | 887,762 | -0.45(-0.37%) |
Feb 08, 2019 | 122.75 | 123.18 | 119.47 | 121.36 | 1,306,409 | -2.20(-1.78%) |
Feb 07, 2019 | 121.25 | 125.27 | 120.35 | 123.56 | 1,939,084 | +5.21(+4.40%) |
Feb 06, 2019 | 118.61 | 119.07 | 117.57 | 118.35 | 1,572,495 | -0.56(-0.47%) |
Feb 05, 2019 | 118.76 | 119.61 | 118.11 | 118.91 | 1,037,072 | +0.79(+0.67%) |
Feb 04, 2019 | 118.07 | 118.36 | 116.99 | 118.12 | 664,176 | -0.02(-0.01%) |
Feb 01, 2019 | 116.45 | 118.30 | 116.01 | 118.14 | 883,589 | +1.37(+1.18%) |
Jan 31, 2019 | 115.76 | 117.46 | 115.23 | 116.77 | 936,894 | +0.82(+0.71%) |
Jan 30, 2019 | 114.72 | 116.00 | 114.00 | 115.95 | 907,524 | +1.47(+1.28%) |
Jan 29, 2019 | 114.63 | 115.01 | 113.64 | 114.48 | 678,260 | +0.10(+0.09%) |
Jan 28, 2019 | 114.34 | 114.78 | 113.28 | 114.38 | 751,470 | -0.75(-0.65%) |
Jan 25, 2019 | 115.25 | 116.34 | 114.66 | 115.13 | 819,742 | +0.87(+0.76%) |
Jan 24, 2019 | 113.78 | 114.81 | 113.30 | 114.26 | 804,153 | +0.30(+0.26%) |
Jan 23, 2019 | 113.96 | 115.39 | 113.20 | 113.96 | 860,813 | +0.25(+0.22%) |
Jan 22, 2019 | 114.81 | 114.81 | 112.95 | 113.71 | 942,193 | -1.68(-1.45%) |
Jan 18, 2019 | 114.51 | 115.49 | 114.03 | 115.39 | 1,409,041 | +2.04(+1.80%) |
Jan 17, 2019 | 110.97 | 113.71 | 109.99 | 113.34 | 1,758,799 | +2.71(+2.45%) |
Jan 16, 2019 | 110.92 | 112.23 | 110.51 | 110.63 | 1,282,937 | -0.51(-0.46%) |
Jan 15, 2019 | 109.60 | 111.32 | 109.49 | 111.14 | 809,170 | +1.25(+1.14%) |
Jan 14, 2019 | 109.80 | 111.03 | 109.60 | 109.90 | 1,729,733 | -0.64(-0.58%) |
Jan 11, 2019 | 109.00 | 110.60 | 109.00 | 110.54 | 814,372 | +0.86(+0.78%) |
Jan 10, 2019 | 108.15 | 109.86 | 108.15 | 109.69 | 879,863 | +1.01(+0.93%) |
Jan 09, 2019 | 108.25 | 110.23 | 108.11 | 108.67 | 1,007,906 | +1.11(+1.04%) |
Jan 08, 2019 | 107.36 | 108.18 | 106.50 | 107.56 | 1,434,356 | +1.16(+1.09%) |
Jan 07, 2019 | 107.58 | 109.43 | 105.67 | 106.40 | 1,956,685 | -0.82(-0.77%) |
Jan 04, 2019 | 104.95 | 108.34 | 104.65 | 107.22 | 1,546,878 | +3.57(+3.44%) |
Jan 03, 2019 | 103.89 | 105.14 | 102.46 | 103.65 | 1,118,516 | -2.29(-2.16%) |