Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 125.02 | 126.26 | 125.02 | 126.23 | 7,430 | +2.50(+2.02%) |
Mar 28, 2019 | 123.31 | 124.26 | 123.16 | 123.72 | 5,600 | +0.69(+0.56%) |
Mar 27, 2019 | 125.28 | 125.28 | 122.41 | 123.03 | 6,775 | -1.99(-1.59%) |
Mar 26, 2019 | 124.08 | 125.39 | 124.08 | 125.03 | 23,693 | +1.74(+1.41%) |
Mar 25, 2019 | 123.50 | 123.66 | 121.76 | 123.29 | 14,314 | +0.08(+0.06%) |
Mar 22, 2019 | 125.98 | 126.40 | 123.13 | 123.21 | 25,448 | -3.73(-2.94%) |
Mar 21, 2019 | 125.19 | 126.98 | 125.19 | 126.94 | 24,944 | -0.57(-0.45%) |
Mar 20, 2019 | 128.04 | 128.46 | 126.78 | 127.51 | 9,444 | -0.69(-0.54%) |
Mar 19, 2019 | 128.03 | 128.75 | 128.03 | 128.20 | 13,072 | +0.04(+0.03%) |
Mar 18, 2019 | 128.84 | 129.28 | 127.51 | 128.16 | 21,481 | -0.86(-0.67%) |
Mar 15, 2019 | 128.86 | 129.23 | 128.30 | 129.03 | 11,299 | +1.15(+0.90%) |
Mar 14, 2019 | 128.77 | 128.77 | 127.50 | 127.88 | 21,377 | -0.25(-0.19%) |
Mar 13, 2019 | 126.64 | 128.36 | 126.64 | 128.12 | 9,060 | +1.65(+1.30%) |
Mar 12, 2019 | 125.39 | 126.84 | 125.39 | 126.47 | 14,371 | +1.14(+0.91%) |
Mar 11, 2019 | 122.79 | 125.35 | 122.79 | 125.33 | 30,566 | +2.68(+2.19%) |
Mar 08, 2019 | 122.32 | 122.76 | 121.51 | 122.65 | 35,424 | -0.51(-0.41%) |
Mar 07, 2019 | 123.91 | 123.99 | 122.61 | 123.16 | 19,366 | -0.83(-0.67%) |
Mar 06, 2019 | 126.65 | 126.65 | 123.92 | 123.99 | 14,370 | -3.47(-2.72%) |
Mar 05, 2019 | 127.42 | 128.62 | 127.42 | 127.45 | 9,295 | -0.35(-0.28%) |
Mar 04, 2019 | 130.13 | 130.46 | 126.82 | 127.81 | 8,820 | -1.96(-1.51%) |
Mar 01, 2019 | 128.50 | 129.83 | 128.50 | 129.77 | 11,299 | +1.95(+1.53%) |
Feb 28, 2019 | 128.93 | 128.93 | 127.59 | 127.82 | 7,809 | -1.80(-1.39%) |
Feb 27, 2019 | 127.71 | 129.82 | 127.71 | 129.62 | 11,123 | +2.35(+1.84%) |
Feb 26, 2019 | 127.14 | 128.05 | 127.14 | 127.27 | 9,832 | -0.13(-0.10%) |
Feb 25, 2019 | 126.86 | 127.71 | 126.86 | 127.39 | 21,678 | +1.55(+1.23%) |
Feb 22, 2019 | 123.89 | 125.93 | 123.89 | 125.84 | 15,269 | +2.03(+1.64%) |
Feb 21, 2019 | 125.58 | 125.58 | 123.52 | 123.81 | 9,484 | -2.13(-1.69%) |
Feb 20, 2019 | 126.55 | 126.55 | 125.02 | 125.94 | 14,418 | -0.25(-0.19%) |
Feb 19, 2019 | 126.42 | 127.04 | 126.17 | 126.19 | 25,430 | -0.75(-0.59%) |
Feb 15, 2019 | 125.85 | 126.98 | 125.85 | 126.93 | 7,532 | +1.50(+1.20%) |
Feb 14, 2019 | 124.75 | 125.78 | 124.75 | 125.43 | 10,373 | +0.66(+0.53%) |
Feb 13, 2019 | 124.14 | 125.17 | 124.14 | 124.77 | 8,739 | +0.74(+0.59%) |
Feb 12, 2019 | 123.24 | 124.04 | 122.73 | 124.04 | 5,760 | +1.59(+1.30%) |
Feb 11, 2019 | 122.26 | 122.68 | 122.14 | 122.44 | 5,088 | +0.55(+0.45%) |
Feb 08, 2019 | 121.57 | 121.89 | 120.77 | 121.89 | 13,640 | -0.04(-0.03%) |
Feb 07, 2019 | 123.96 | 123.96 | 121.42 | 121.93 | 15,281 | -2.57(-2.07%) |
Feb 06, 2019 | 124.70 | 124.95 | 124.15 | 124.51 | 12,777 | -0.28(-0.23%) |
Feb 05, 2019 | 125.56 | 126.18 | 124.46 | 124.79 | 27,295 | -0.53(-0.42%) |
Feb 04, 2019 | 125.71 | 125.71 | 124.41 | 125.32 | 11,785 | -0.72(-0.57%) |
Feb 01, 2019 | 125.25 | 126.15 | 125.11 | 126.04 | 12,927 | +0.52(+0.42%) |
Jan 31, 2019 | 123.68 | 125.52 | 123.65 | 125.52 | 10,499 | +1.79(+1.45%) |
Jan 30, 2019 | 122.55 | 123.97 | 121.36 | 123.73 | 15,781 | +1.06(+0.86%) |
Jan 29, 2019 | 122.49 | 123.10 | 121.78 | 122.67 | 14,795 | -0.35(-0.29%) |
Jan 28, 2019 | 123.85 | 123.85 | 122.20 | 123.02 | 17,317 | -1.78(-1.42%) |
Jan 25, 2019 | 123.52 | 124.94 | 123.50 | 124.80 | 10,993 | +1.69(+1.37%) |
Jan 24, 2019 | 122.82 | 123.30 | 122.64 | 123.11 | 15,223 | -0.13(-0.10%) |
Jan 23, 2019 | 124.12 | 125.03 | 121.90 | 123.24 | 23,803 | -0.15(-0.12%) |
Jan 22, 2019 | 124.97 | 124.97 | 122.78 | 123.39 | 33,061 | -2.04(-1.63%) |
Jan 18, 2019 | 124.55 | 125.43 | 123.61 | 125.43 | 60,872 | +1.53(+1.24%) |
Jan 17, 2019 | 122.78 | 124.66 | 122.78 | 123.90 | 26,008 | +1.66(+1.36%) |
Jan 16, 2019 | 122.95 | 124.11 | 122.09 | 122.24 | 22,452 | -0.24(-0.20%) |
Jan 15, 2019 | 120.14 | 122.80 | 120.14 | 122.48 | 19,077 | +2.04(+1.70%) |
Jan 14, 2019 | 121.04 | 121.04 | 120.27 | 120.44 | 10,403 | -1.71(-1.40%) |
Jan 11, 2019 | 121.92 | 122.31 | 121.20 | 122.15 | 9,568 | +0.08(+0.06%) |
Jan 10, 2019 | 120.07 | 122.10 | 119.62 | 122.07 | 15,486 | +1.55(+1.29%) |
Jan 09, 2019 | 120.49 | 121.12 | 119.90 | 120.52 | 12,484 | +0.74(+0.62%) |
Jan 08, 2019 | 119.51 | 119.89 | 117.28 | 119.78 | 40,774 | +1.68(+1.42%) |
Jan 07, 2019 | 115.76 | 118.97 | 115.76 | 118.10 | 30,688 | +2.71(+2.35%) |
Jan 04, 2019 | 111.40 | 115.67 | 111.40 | 115.39 | 9,364 | +5.41(+4.92%) |
Jan 03, 2019 | 111.11 | 111.96 | 109.85 | 109.98 | 53,020 | +0.79(+0.72%) |