Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 137.79 | 138.15 | 137.31 | 137.95 | 122,954 | +1.14(+0.83%) |
Mar 28, 2019 | 135.99 | 136.88 | 135.70 | 136.81 | 148,038 | +1.21(+0.89%) |
Mar 27, 2019 | 136.35 | 136.47 | 134.55 | 135.60 | 105,020 | -0.76(-0.56%) |
Mar 26, 2019 | 136.35 | 136.89 | 135.56 | 136.36 | 79,741 | +0.98(+0.73%) |
Mar 25, 2019 | 135.18 | 135.77 | 134.44 | 135.38 | 134,289 | -0.02(-0.01%) |
Mar 22, 2019 | 137.71 | 137.92 | 135.37 | 135.40 | 196,032 | -3.09(-2.23%) |
Mar 21, 2019 | 135.61 | 138.69 | 135.61 | 138.48 | 134,806 | +2.44(+1.79%) |
Mar 20, 2019 | 136.41 | 137.07 | 135.25 | 136.04 | 113,604 | -0.51(-0.37%) |
Mar 19, 2019 | 136.89 | 137.19 | 136.11 | 136.55 | 132,841 | +0.19(+0.14%) |
Mar 18, 2019 | 136.00 | 136.60 | 135.50 | 136.36 | 244,822 | +0.83(+0.61%) |
Mar 15, 2019 | 135.21 | 136.06 | 135.21 | 135.53 | 107,812 | +0.53(+0.39%) |
Mar 14, 2019 | 135.25 | 135.34 | 134.71 | 135.00 | 154,531 | -0.23(-0.17%) |
Mar 13, 2019 | 134.90 | 135.87 | 134.90 | 135.23 | 125,850 | +0.83(+0.62%) |
Mar 12, 2019 | 134.05 | 134.64 | 133.74 | 134.40 | 101,304 | +0.57(+0.43%) |
Mar 11, 2019 | 132.20 | 133.83 | 132.05 | 133.83 | 87,477 | +2.06(+1.56%) |
Mar 08, 2019 | 131.05 | 131.84 | 130.65 | 131.78 | 131,137 | -0.43(-0.33%) |
Mar 07, 2019 | 132.83 | 132.94 | 131.63 | 132.21 | 208,368 | -0.75(-0.57%) |
Mar 06, 2019 | 134.09 | 134.09 | 132.87 | 132.97 | 176,375 | -1.11(-0.83%) |
Mar 05, 2019 | 134.44 | 134.55 | 133.85 | 134.07 | 103,003 | -0.33(-0.24%) |
Mar 04, 2019 | 136.15 | 136.15 | 133.12 | 134.40 | 180,184 | -1.16(-0.85%) |
Mar 01, 2019 | 135.46 | 135.75 | 134.57 | 135.56 | 128,027 | +1.07(+0.80%) |
Feb 28, 2019 | 134.57 | 135.13 | 134.21 | 134.49 | 263,372 | -0.19(-0.14%) |
Feb 27, 2019 | 133.96 | 134.78 | 133.53 | 134.68 | 143,886 | +0.51(+0.38%) |
Feb 26, 2019 | 134.53 | 134.73 | 134.14 | 134.17 | 137,448 | -0.49(-0.37%) |
Feb 25, 2019 | 135.30 | 135.56 | 134.56 | 134.66 | 112,254 | +0.32(+0.24%) |
Feb 22, 2019 | 133.76 | 134.40 | 133.73 | 134.34 | 94,025 | +1.00(+0.75%) |
Feb 21, 2019 | 133.70 | 133.70 | 132.84 | 133.34 | 127,122 | -0.62(-0.46%) |
Feb 20, 2019 | 134.07 | 134.19 | 133.38 | 133.96 | 226,962 | -0.09(-0.06%) |
Feb 19, 2019 | 133.48 | 134.36 | 133.47 | 134.05 | 125,238 | +0.18(+0.14%) |
Feb 15, 2019 | 133.56 | 133.88 | 133.34 | 133.86 | 129,271 | +1.33(+1.01%) |
Feb 14, 2019 | 131.84 | 133.01 | 131.81 | 132.53 | 115,291 | +0.12(+0.09%) |
Feb 13, 2019 | 132.46 | 132.67 | 131.86 | 132.42 | 158,224 | +0.46(+0.35%) |
Feb 12, 2019 | 131.40 | 132.13 | 131.12 | 131.95 | 118,825 | +1.42(+1.09%) |
Feb 11, 2019 | 130.44 | 130.76 | 130.11 | 130.53 | 142,801 | +0.50(+0.39%) |
Feb 08, 2019 | 128.70 | 130.03 | 128.63 | 130.03 | 169,597 | +0.66(+0.51%) |
Feb 07, 2019 | 129.33 | 129.96 | 128.45 | 129.38 | 143,925 | -0.75(-0.58%) |
Feb 06, 2019 | 130.27 | 130.51 | 129.64 | 130.13 | 127,178 | -0.20(-0.15%) |
Feb 05, 2019 | 129.96 | 130.43 | 129.72 | 130.33 | 149,564 | +0.57(+0.44%) |
Feb 04, 2019 | 128.97 | 129.76 | 128.52 | 129.76 | 156,040 | +0.85(+0.66%) |
Feb 01, 2019 | 128.41 | 128.97 | 128.04 | 128.91 | 353,397 | +0.68(+0.53%) |
Jan 31, 2019 | 127.30 | 128.66 | 127.30 | 128.23 | 215,834 | +0.80(+0.63%) |
Jan 30, 2019 | 126.11 | 127.66 | 125.51 | 127.43 | 194,465 | +2.12(+1.69%) |
Jan 29, 2019 | 125.71 | 125.71 | 124.78 | 125.31 | 99,748 | -0.19(-0.15%) |
Jan 28, 2019 | 124.96 | 125.55 | 124.61 | 125.50 | 232,293 | -0.72(-0.57%) |
Jan 25, 2019 | 125.47 | 126.35 | 125.24 | 126.22 | 109,885 | +1.70(+1.36%) |
Jan 24, 2019 | 123.62 | 124.65 | 123.62 | 124.53 | 111,112 | +0.84(+0.68%) |
Jan 23, 2019 | 124.30 | 124.81 | 122.48 | 123.69 | 241,396 | -0.07(-0.05%) |
Jan 22, 2019 | 124.87 | 124.90 | 123.09 | 123.75 | 251,074 | -1.91(-1.52%) |
Jan 18, 2019 | 124.60 | 125.66 | 124.11 | 125.66 | 193,440 | +2.16(+1.75%) |
Jan 17, 2019 | 121.87 | 124.02 | 121.75 | 123.50 | 134,298 | +1.19(+0.97%) |
Jan 16, 2019 | 122.27 | 122.75 | 121.98 | 122.32 | 116,763 | +0.12(+0.10%) |
Jan 15, 2019 | 120.86 | 122.30 | 120.86 | 122.19 | 159,422 | +1.56(+1.30%) |
Jan 14, 2019 | 120.41 | 121.09 | 120.11 | 120.63 | 222,081 | -0.73(-0.60%) |
Jan 11, 2019 | 120.79 | 121.38 | 120.53 | 121.36 | 257,713 | -0.11(-0.09%) |
Jan 10, 2019 | 119.79 | 121.48 | 119.47 | 121.47 | 107,791 | +0.84(+0.70%) |
Jan 09, 2019 | 120.03 | 121.02 | 119.91 | 120.63 | 240,255 | +1.11(+0.93%) |
Jan 08, 2019 | 119.02 | 119.53 | 117.83 | 119.52 | 145,993 | +1.80(+1.53%) |
Jan 07, 2019 | 116.09 | 118.48 | 116.09 | 117.72 | 188,353 | +1.80(+1.55%) |
Jan 04, 2019 | 113.61 | 116.33 | 113.61 | 115.92 | 271,293 | +3.95(+3.53%) |
Jan 03, 2019 | 114.01 | 114.14 | 111.78 | 111.97 | 301,732 | -2.75(-2.40%) |