Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 148.81 | 149.32 | 146.77 | 148.18 | 805,210 | +0.66(+0.45%) |
Mar 28, 2019 | 147.75 | 148.93 | 146.73 | 147.52 | 700,799 | +0.63(+0.43%) |
Mar 27, 2019 | 151.00 | 152.69 | 145.72 | 146.89 | 730,650 | -4.38(-2.90%) |
Mar 26, 2019 | 150.76 | 152.09 | 148.32 | 151.27 | 596,973 | +0.68(+0.45%) |
Mar 25, 2019 | 148.71 | 151.15 | 147.41 | 150.59 | 670,080 | +1.00(+0.67%) |
Mar 22, 2019 | 154.52 | 155.05 | 149.35 | 149.59 | 684,006 | -7.09(-4.52%) |
Mar 21, 2019 | 151.39 | 157.33 | 151.23 | 156.68 | 551,341 | +5.50(+3.64%) |
Mar 20, 2019 | 153.68 | 154.15 | 148.45 | 151.18 | 451,755 | -2.40(-1.56%) |
Mar 19, 2019 | 153.52 | 154.42 | 152.27 | 153.58 | 385,751 | +0.78(+0.51%) |
Mar 18, 2019 | 151.37 | 153.39 | 149.88 | 152.79 | 428,767 | +1.45(+0.96%) |
Mar 15, 2019 | 151.27 | 156.23 | 150.91 | 151.34 | 1,067,219 | +1.27(+0.85%) |
Mar 14, 2019 | 151.15 | 151.72 | 149.53 | 150.07 | 467,895 | -0.84(-0.56%) |
Mar 13, 2019 | 150.17 | 152.01 | 149.51 | 150.91 | 605,847 | +0.92(+0.61%) |
Mar 12, 2019 | 148.35 | 150.16 | 146.40 | 149.99 | 593,686 | +2.74(+1.86%) |
Mar 11, 2019 | 143.66 | 149.10 | 143.45 | 147.25 | 803,587 | +4.36(+3.05%) |
Mar 08, 2019 | 140.67 | 143.38 | 139.41 | 142.89 | 802,941 | -0.56(-0.39%) |
Mar 07, 2019 | 143.69 | 145.18 | 141.82 | 143.45 | 750,652 | -2.38(-1.63%) |
Mar 06, 2019 | 147.61 | 147.82 | 144.59 | 145.84 | 701,092 | -2.46(-1.66%) |
Mar 05, 2019 | 147.96 | 149.88 | 145.56 | 148.30 | 600,850 | +0.14(+0.10%) |
Mar 04, 2019 | 148.50 | 149.68 | 145.06 | 148.15 | 872,092 | +0.52(+0.35%) |
Mar 01, 2019 | 146.21 | 148.20 | 143.40 | 147.63 | 842,680 | +3.04(+2.10%) |
Feb 28, 2019 | 143.66 | 146.71 | 142.48 | 144.59 | 908,749 | +0.26(+0.18%) |
Feb 27, 2019 | 138.54 | 144.52 | 137.64 | 144.32 | 935,465 | +4.38(+3.13%) |
Feb 26, 2019 | 140.37 | 140.88 | 134.80 | 139.94 | 1,706,818 | -2.72(-1.91%) |
Feb 25, 2019 | 142.32 | 146.72 | 141.50 | 142.67 | 2,421,849 | +1.44(+1.02%) |
Feb 22, 2019 | 125.90 | 142.01 | 125.07 | 141.22 | 5,252,819 | +26.44(+23.03%) |
Feb 21, 2019 | 114.39 | 115.29 | 113.37 | 114.78 | 1,252,776 | -0.45(-0.39%) |
Feb 20, 2019 | 115.25 | 117.93 | 114.44 | 115.24 | 948,476 | +0.32(+0.28%) |
Feb 19, 2019 | 114.29 | 115.97 | 113.27 | 114.92 | 1,078,114 | +0.13(+0.11%) |
Feb 15, 2019 | 113.87 | 114.88 | 112.01 | 114.80 | 696,625 | +1.09(+0.95%) |
Feb 14, 2019 | 113.01 | 114.78 | 112.44 | 113.71 | 683,894 | -0.27(-0.24%) |
Feb 13, 2019 | 113.36 | 115.07 | 112.28 | 113.98 | 579,309 | +0.95(+0.84%) |
Feb 12, 2019 | 110.44 | 113.59 | 110.44 | 113.03 | 817,309 | +3.63(+3.32%) |
Feb 11, 2019 | 107.57 | 109.85 | 106.47 | 109.40 | 675,045 | +2.14(+2.00%) |
Feb 08, 2019 | 104.46 | 107.90 | 104.46 | 107.26 | 631,700 | +0.64(+0.60%) |
Feb 07, 2019 | 106.30 | 109.71 | 104.71 | 106.62 | 644,623 | -0.77(-0.71%) |
Feb 06, 2019 | 106.76 | 109.46 | 105.45 | 107.38 | 629,354 | +1.42(+1.34%) |
Feb 05, 2019 | 103.12 | 107.18 | 102.70 | 105.96 | 731,429 | +2.76(+2.68%) |
Feb 04, 2019 | 101.10 | 103.62 | 99.80 | 103.20 | 419,638 | +1.90(+1.87%) |
Feb 01, 2019 | 100.32 | 101.67 | 99.54 | 101.30 | 421,030 | +0.71(+0.70%) |
Jan 31, 2019 | 99.45 | 101.53 | 97.95 | 100.59 | 601,590 | +0.81(+0.82%) |
Jan 30, 2019 | 100.52 | 100.92 | 97.90 | 99.78 | 727,870 | +0.81(+0.82%) |
Jan 29, 2019 | 99.04 | 99.73 | 97.82 | 98.96 | 356,038 | -0.15(-0.15%) |
Jan 28, 2019 | 96.15 | 100.75 | 95.93 | 99.11 | 798,546 | -0.09(-0.09%) |
Jan 25, 2019 | 96.83 | 100.46 | 96.28 | 99.20 | 671,749 | +3.42(+3.57%) |
Jan 24, 2019 | 92.76 | 96.83 | 92.76 | 95.78 | 743,658 | +3.78(+4.11%) |
Jan 23, 2019 | 92.04 | 92.94 | 89.99 | 92.00 | 697,739 | +0.77(+0.84%) |
Jan 22, 2019 | 95.53 | 95.58 | 90.28 | 91.23 | 799,250 | -5.66(-5.84%) |
Jan 18, 2019 | 94.94 | 97.85 | 94.61 | 96.89 | 722,636 | +2.53(+2.68%) |
Jan 17, 2019 | 92.37 | 95.90 | 91.45 | 94.36 | 616,459 | +1.12(+1.21%) |
Jan 16, 2019 | 93.25 | 94.81 | 92.79 | 93.24 | 665,187 | +0.25(+0.27%) |
Jan 15, 2019 | 90.85 | 93.23 | 90.75 | 92.99 | 697,897 | +2.72(+3.02%) |
Jan 14, 2019 | 91.24 | 92.33 | 89.24 | 90.26 | 556,268 | -2.35(-2.54%) |
Jan 11, 2019 | 89.81 | 93.34 | 89.76 | 92.62 | 661,840 | +2.30(+2.54%) |
Jan 10, 2019 | 84.35 | 91.22 | 84.34 | 90.32 | 902,000 | +5.28(+6.21%) |
Jan 09, 2019 | 85.47 | 88.29 | 84.58 | 85.04 | 851,861 | +0.53(+0.63%) |
Jan 08, 2019 | 83.16 | 84.59 | 80.25 | 84.51 | 1,165,615 | +2.58(+3.15%) |
Jan 07, 2019 | 80.88 | 83.14 | 79.57 | 81.93 | 1,092,109 | +1.45(+1.81%) |
Jan 04, 2019 | 78.21 | 82.85 | 77.51 | 80.48 | 1,296,638 | +3.64(+4.74%) |
Jan 03, 2019 | 84.05 | 84.76 | 76.32 | 76.84 | 2,190,926 | -11.48(-13.00%) |