Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 137.56 | 137.91 | 137.07 | 137.71 | 123,163 | +1.14(+0.83%) |
Mar 28, 2019 | 135.76 | 136.65 | 135.47 | 136.57 | 148,289 | +1.20(+0.89%) |
Mar 27, 2019 | 136.12 | 136.24 | 134.32 | 135.37 | 105,199 | -0.76(-0.56%) |
Mar 26, 2019 | 136.12 | 136.66 | 135.33 | 136.13 | 79,877 | +0.98(+0.73%) |
Mar 25, 2019 | 134.96 | 135.54 | 134.21 | 135.15 | 134,518 | -0.02(-0.01%) |
Mar 22, 2019 | 137.48 | 137.69 | 135.14 | 135.17 | 196,365 | -3.08(-2.23%) |
Mar 21, 2019 | 135.38 | 138.45 | 135.38 | 138.25 | 135,035 | +2.44(+1.79%) |
Mar 20, 2019 | 136.18 | 136.84 | 135.02 | 135.81 | 113,797 | -0.51(-0.37%) |
Mar 19, 2019 | 136.66 | 136.96 | 135.88 | 136.32 | 133,067 | +0.19(+0.14%) |
Mar 18, 2019 | 135.76 | 136.37 | 135.27 | 136.13 | 245,239 | +0.83(+0.61%) |
Mar 15, 2019 | 134.98 | 135.83 | 134.98 | 135.30 | 107,996 | +0.53(+0.39%) |
Mar 14, 2019 | 135.02 | 135.11 | 134.48 | 134.77 | 154,794 | -0.23(-0.17%) |
Mar 13, 2019 | 134.67 | 135.64 | 134.67 | 135.00 | 126,064 | +0.83(+0.62%) |
Mar 12, 2019 | 133.82 | 134.41 | 133.51 | 134.18 | 101,476 | +0.57(+0.43%) |
Mar 11, 2019 | 131.98 | 133.61 | 131.82 | 133.61 | 87,626 | +2.05(+1.56%) |
Mar 08, 2019 | 130.82 | 131.61 | 130.43 | 131.56 | 131,360 | -0.43(-0.33%) |
Mar 07, 2019 | 132.60 | 132.71 | 131.41 | 131.99 | 208,723 | -0.75(-0.57%) |
Mar 06, 2019 | 133.86 | 133.87 | 132.64 | 132.74 | 176,675 | -1.11(-0.83%) |
Mar 05, 2019 | 134.21 | 134.32 | 133.62 | 133.85 | 103,178 | -0.33(-0.24%) |
Mar 04, 2019 | 135.92 | 135.92 | 132.89 | 134.18 | 180,491 | -1.16(-0.85%) |
Mar 01, 2019 | 135.23 | 135.52 | 134.34 | 135.33 | 128,245 | +1.07(+0.80%) |
Feb 28, 2019 | 134.34 | 134.91 | 133.98 | 134.26 | 263,820 | -0.19(-0.14%) |
Feb 27, 2019 | 133.73 | 134.55 | 133.31 | 134.45 | 144,131 | +0.51(+0.38%) |
Feb 26, 2019 | 134.30 | 134.50 | 133.91 | 133.94 | 137,682 | -0.49(-0.37%) |
Feb 25, 2019 | 135.07 | 135.33 | 134.33 | 134.44 | 112,445 | +0.32(+0.24%) |
Feb 22, 2019 | 133.53 | 134.18 | 133.50 | 134.12 | 94,184 | +1.00(+0.75%) |
Feb 21, 2019 | 133.47 | 133.47 | 132.62 | 133.12 | 127,338 | -0.62(-0.46%) |
Feb 20, 2019 | 133.85 | 133.96 | 133.15 | 133.73 | 227,348 | -0.09(-0.06%) |
Feb 19, 2019 | 133.25 | 134.13 | 133.24 | 133.82 | 125,451 | +0.18(+0.14%) |
Feb 15, 2019 | 133.34 | 133.66 | 133.12 | 133.63 | 129,491 | +1.33(+1.00%) |
Feb 14, 2019 | 131.61 | 132.79 | 131.58 | 132.31 | 115,487 | +0.12(+0.09%) |
Feb 13, 2019 | 132.24 | 132.45 | 131.63 | 132.19 | 158,493 | +0.46(+0.35%) |
Feb 12, 2019 | 131.18 | 131.90 | 130.90 | 131.73 | 119,027 | +1.42(+1.09%) |
Feb 11, 2019 | 130.22 | 130.54 | 129.89 | 130.31 | 143,044 | +0.50(+0.39%) |
Feb 08, 2019 | 128.48 | 129.81 | 128.42 | 129.81 | 169,886 | +0.66(+0.51%) |
Feb 07, 2019 | 129.11 | 129.74 | 128.23 | 129.16 | 144,170 | -0.75(-0.58%) |
Feb 06, 2019 | 130.05 | 130.29 | 129.42 | 129.91 | 127,394 | -0.20(-0.16%) |
Feb 05, 2019 | 129.74 | 130.21 | 129.49 | 130.11 | 149,818 | +0.57(+0.44%) |
Feb 04, 2019 | 128.75 | 129.54 | 128.30 | 129.54 | 156,305 | +0.85(+0.66%) |
Feb 01, 2019 | 128.19 | 128.75 | 127.82 | 128.69 | 353,998 | +0.68(+0.53%) |
Jan 31, 2019 | 127.09 | 128.44 | 127.09 | 128.01 | 216,201 | +0.80(+0.63%) |
Jan 30, 2019 | 125.89 | 127.44 | 125.30 | 127.21 | 194,796 | +2.12(+1.69%) |
Jan 29, 2019 | 125.50 | 125.50 | 124.56 | 125.09 | 99,918 | -0.19(-0.15%) |
Jan 28, 2019 | 124.75 | 125.33 | 124.40 | 125.29 | 232,688 | -0.72(-0.57%) |
Jan 25, 2019 | 125.26 | 126.13 | 125.03 | 126.01 | 110,072 | +1.69(+1.36%) |
Jan 24, 2019 | 123.41 | 124.44 | 123.41 | 124.31 | 111,301 | +0.84(+0.68%) |
Jan 23, 2019 | 124.09 | 124.60 | 122.27 | 123.48 | 241,807 | -0.07(-0.05%) |
Jan 22, 2019 | 124.66 | 124.69 | 122.88 | 123.54 | 251,501 | -1.91(-1.52%) |
Jan 18, 2019 | 124.39 | 125.45 | 123.90 | 125.45 | 193,769 | +2.16(+1.75%) |
Jan 17, 2019 | 121.67 | 123.81 | 121.54 | 123.29 | 134,526 | +1.19(+0.97%) |
Jan 16, 2019 | 122.06 | 122.54 | 121.77 | 122.11 | 116,961 | +0.12(+0.10%) |
Jan 15, 2019 | 120.65 | 122.09 | 120.65 | 121.98 | 159,693 | +1.56(+1.30%) |
Jan 14, 2019 | 120.20 | 120.89 | 119.90 | 120.42 | 222,459 | -0.73(-0.60%) |
Jan 11, 2019 | 120.59 | 121.17 | 120.33 | 121.16 | 258,152 | -0.11(-0.09%) |
Jan 10, 2019 | 119.58 | 121.27 | 119.27 | 121.26 | 107,975 | +0.84(+0.70%) |
Jan 09, 2019 | 119.83 | 120.81 | 119.71 | 120.42 | 240,663 | +1.11(+0.93%) |
Jan 08, 2019 | 118.81 | 119.33 | 117.63 | 119.32 | 146,242 | +1.80(+1.53%) |
Jan 07, 2019 | 115.90 | 118.28 | 115.90 | 117.52 | 188,674 | +1.79(+1.55%) |
Jan 04, 2019 | 113.41 | 116.13 | 113.41 | 115.72 | 271,755 | +3.95(+3.53%) |
Jan 03, 2019 | 113.82 | 113.94 | 111.59 | 111.78 | 302,245 | -2.74(-2.40%) |