Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 137.49 | 137.65 | 136.80 | 137.57 | 185,572 | +0.96(+0.70%) |
Mar 28, 2019 | 136.61 | 137.05 | 135.17 | 136.61 | 158,149 | -0.12(-0.09%) |
Mar 27, 2019 | 137.81 | 138.57 | 136.67 | 136.73 | 187,929 | -1.20(-0.87%) |
Mar 26, 2019 | 138.82 | 139.05 | 137.35 | 137.93 | 264,270 | -0.21(-0.15%) |
Mar 25, 2019 | 137.53 | 138.41 | 137.25 | 138.14 | 155,990 | +0.76(+0.55%) |
Mar 22, 2019 | 137.40 | 138.55 | 137.19 | 137.38 | 143,430 | -0.58(-0.42%) |
Mar 21, 2019 | 135.45 | 138.48 | 135.45 | 137.96 | 245,613 | +1.61(+1.18%) |
Mar 20, 2019 | 138.73 | 138.73 | 136.01 | 136.35 | 198,490 | -2.41(-1.73%) |
Mar 19, 2019 | 140.58 | 140.58 | 138.32 | 138.76 | 165,525 | -1.24(-0.88%) |
Mar 18, 2019 | 140.67 | 141.19 | 139.44 | 139.99 | 227,363 | -0.57(-0.40%) |
Mar 15, 2019 | 140.24 | 141.85 | 139.88 | 140.56 | 791,213 | +0.32(+0.23%) |
Mar 14, 2019 | 139.14 | 140.50 | 138.68 | 140.24 | 230,373 | +1.27(+0.91%) |
Mar 13, 2019 | 138.59 | 140.63 | 138.54 | 138.98 | 332,132 | +0.68(+0.49%) |
Mar 12, 2019 | 138.45 | 139.29 | 137.72 | 138.30 | 167,610 | -0.17(-0.12%) |
Mar 11, 2019 | 136.85 | 138.60 | 136.47 | 138.47 | 202,095 | +2.02(+1.48%) |
Mar 08, 2019 | 135.04 | 136.88 | 135.04 | 136.45 | 154,640 | +0.54(+0.39%) |
Mar 07, 2019 | 137.97 | 138.56 | 135.82 | 135.91 | 174,259 | -2.49(-1.80%) |
Mar 06, 2019 | 139.12 | 139.80 | 138.18 | 138.40 | 149,329 | -0.74(-0.53%) |
Mar 05, 2019 | 138.53 | 140.24 | 138.14 | 139.14 | 258,559 | +0.53(+0.38%) |
Mar 04, 2019 | 139.75 | 140.93 | 137.36 | 138.61 | 221,193 | -1.12(-0.80%) |
Mar 01, 2019 | 141.41 | 141.41 | 138.84 | 139.73 | 195,627 | -0.91(-0.65%) |
Feb 28, 2019 | 139.67 | 141.21 | 139.14 | 140.64 | 293,017 | +1.06(+0.76%) |
Feb 27, 2019 | 138.73 | 139.90 | 138.58 | 139.58 | 211,272 | +0.26(+0.19%) |
Feb 26, 2019 | 139.18 | 140.09 | 138.96 | 139.32 | 179,766 | -0.09(-0.06%) |
Feb 25, 2019 | 138.90 | 139.98 | 137.93 | 139.41 | 240,333 | +0.65(+0.47%) |
Feb 22, 2019 | 139.14 | 139.80 | 137.77 | 138.76 | 193,849 | +0.09(+0.06%) |
Feb 21, 2019 | 138.93 | 140.00 | 138.33 | 138.67 | 180,761 | -0.15(-0.11%) |
Feb 20, 2019 | 138.13 | 139.44 | 137.81 | 138.82 | 203,886 | +0.97(+0.70%) |
Feb 19, 2019 | 135.98 | 138.23 | 135.90 | 137.86 | 277,809 | +1.88(+1.39%) |
Feb 15, 2019 | 137.40 | 137.73 | 135.56 | 135.97 | 561,474 | -0.37(-0.27%) |
Feb 14, 2019 | 137.05 | 138.08 | 136.21 | 136.35 | 309,802 | -1.18(-0.86%) |
Feb 13, 2019 | 137.58 | 138.64 | 136.61 | 137.52 | 314,756 | +0.42(+0.31%) |
Feb 12, 2019 | 138.48 | 138.49 | 136.33 | 137.10 | 270,782 | -0.05(-0.03%) |
Feb 11, 2019 | 137.25 | 137.54 | 135.69 | 137.15 | 269,408 | +0.94(+0.69%) |
Feb 08, 2019 | 136.05 | 136.59 | 134.60 | 136.21 | 213,611 | -0.22(-0.16%) |
Feb 07, 2019 | 134.91 | 136.53 | 134.58 | 136.43 | 346,918 | +0.98(+0.73%) |
Feb 06, 2019 | 135.33 | 135.66 | 134.36 | 135.45 | 213,848 | +0.10(+0.07%) |
Feb 05, 2019 | 133.42 | 135.54 | 133.17 | 135.35 | 273,209 | +1.96(+1.47%) |
Feb 04, 2019 | 132.43 | 133.45 | 131.51 | 133.39 | 301,001 | +0.87(+0.66%) |
Feb 01, 2019 | 132.48 | 133.11 | 131.68 | 132.52 | 261,498 | +0.51(+0.38%) |
Jan 31, 2019 | 132.43 | 132.70 | 129.68 | 132.01 | 645,454 | -0.51(-0.38%) |
Jan 30, 2019 | 129.59 | 133.83 | 129.23 | 132.52 | 622,248 | +4.84(+3.79%) |
Jan 29, 2019 | 127.77 | 128.91 | 127.53 | 127.68 | 225,731 | +0.09(+0.07%) |
Jan 28, 2019 | 126.72 | 128.16 | 126.72 | 127.59 | 164,202 | +0.34(+0.27%) |
Jan 25, 2019 | 127.81 | 128.14 | 126.46 | 127.25 | 228,458 | -0.31(-0.24%) |
Jan 24, 2019 | 126.92 | 128.03 | 126.65 | 127.56 | 202,484 | +0.61(+0.48%) |
Jan 23, 2019 | 127.20 | 127.76 | 126.50 | 126.94 | 275,801 | +0.14(+0.11%) |
Jan 22, 2019 | 127.16 | 127.49 | 126.48 | 126.80 | 259,573 | -0.35(-0.28%) |
Jan 18, 2019 | 127.60 | 127.60 | 126.58 | 127.16 | 162,064 | +0.19(+0.15%) |
Jan 17, 2019 | 125.48 | 127.03 | 125.48 | 126.96 | 270,819 | +1.19(+0.95%) |
Jan 16, 2019 | 125.31 | 127.20 | 125.22 | 125.77 | 228,969 | -1.59(-1.25%) |
Jan 15, 2019 | 126.13 | 127.36 | 125.53 | 127.36 | 122,746 | +1.35(+1.07%) |
Jan 14, 2019 | 125.90 | 127.09 | 125.63 | 126.01 | 148,486 | +0.03(+0.02%) |
Jan 11, 2019 | 126.38 | 126.86 | 124.86 | 125.98 | 207,442 | -0.50(-0.39%) |
Jan 10, 2019 | 123.86 | 126.58 | 123.42 | 126.48 | 274,479 | +2.30(+1.86%) |
Jan 09, 2019 | 122.55 | 125.10 | 121.94 | 124.17 | 358,013 | +0.33(+0.26%) |
Jan 08, 2019 | 124.57 | 125.07 | 122.04 | 123.85 | 270,371 | +0.20(+0.16%) |
Jan 07, 2019 | 125.12 | 125.60 | 123.50 | 123.64 | 220,284 | -1.94(-1.55%) |
Jan 04, 2019 | 123.38 | 126.19 | 123.38 | 125.59 | 349,536 | +2.87(+2.34%) |
Jan 03, 2019 | 123.89 | 124.67 | 121.67 | 122.72 | 245,335 | -1.99(-1.59%) |