Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 125.81 | 127.58 | 125.81 | 127.26 | 594,200 | +1.96(+1.57%) |
Mar 28, 2019 | 125.58 | 126.24 | 123.93 | 125.30 | 463,396 | -0.24(-0.19%) |
Mar 27, 2019 | 125.18 | 125.98 | 123.76 | 125.54 | 1,040,588 | -0.19(-0.15%) |
Mar 26, 2019 | 127.45 | 128.15 | 125.06 | 125.73 | 1,025,742 | -1.48(-1.16%) |
Mar 25, 2019 | 128.19 | 128.19 | 126.52 | 127.21 | 690,697 | -1.17(-0.91%) |
Mar 22, 2019 | 129.76 | 131.49 | 127.55 | 128.38 | 702,630 | -1.65(-1.27%) |
Mar 21, 2019 | 127.63 | 130.55 | 127.33 | 130.02 | 493,858 | +1.82(+1.42%) |
Mar 20, 2019 | 129.42 | 129.85 | 127.56 | 128.20 | 651,471 | -1.54(-1.19%) |
Mar 19, 2019 | 129.03 | 130.65 | 129.03 | 129.74 | 688,145 | +0.89(+0.69%) |
Mar 18, 2019 | 128.87 | 129.31 | 128.15 | 128.85 | 1,017,493 | +0.44(+0.34%) |
Mar 15, 2019 | 127.15 | 129.01 | 127.08 | 128.41 | 1,176,861 | +1.28(+1.01%) |
Mar 14, 2019 | 128.74 | 128.74 | 127.00 | 127.13 | 1,151,527 | -1.76(-1.36%) |
Mar 13, 2019 | 126.82 | 129.26 | 126.19 | 128.88 | 1,215,185 | +2.93(+2.32%) |
Mar 12, 2019 | 124.64 | 126.20 | 124.36 | 125.95 | 971,821 | +2.00(+1.61%) |
Mar 11, 2019 | 122.24 | 124.03 | 121.64 | 123.96 | 604,810 | +2.08(+1.71%) |
Mar 08, 2019 | 120.56 | 122.04 | 120.56 | 121.88 | 896,770 | +0.58(+0.48%) |
Mar 07, 2019 | 120.81 | 121.80 | 120.49 | 121.30 | 729,080 | +0.50(+0.41%) |
Mar 06, 2019 | 122.53 | 122.70 | 119.86 | 120.80 | 884,588 | -1.80(-1.47%) |
Mar 05, 2019 | 122.49 | 123.30 | 121.28 | 122.59 | 685,202 | +0.29(+0.24%) |
Mar 04, 2019 | 124.22 | 124.72 | 120.95 | 122.30 | 670,163 | -1.42(-1.15%) |
Mar 01, 2019 | 124.08 | 124.88 | 123.12 | 123.72 | 793,750 | +0.41(+0.33%) |
Feb 28, 2019 | 122.39 | 123.52 | 122.14 | 123.32 | 634,648 | +0.93(+0.76%) |
Feb 27, 2019 | 121.98 | 122.89 | 121.32 | 122.39 | 627,384 | +0.17(+0.14%) |
Feb 26, 2019 | 122.36 | 123.35 | 121.77 | 122.22 | 498,129 | -0.14(-0.12%) |
Feb 25, 2019 | 124.42 | 124.69 | 122.30 | 122.36 | 588,781 | -1.39(-1.12%) |
Feb 22, 2019 | 123.38 | 123.82 | 122.67 | 123.75 | 641,924 | +0.37(+0.30%) |
Feb 21, 2019 | 124.75 | 124.75 | 122.83 | 123.38 | 578,883 | -1.19(-0.95%) |
Feb 20, 2019 | 124.56 | 125.06 | 123.79 | 124.57 | 724,780 | -0.03(-0.03%) |
Feb 19, 2019 | 124.84 | 125.61 | 124.35 | 124.61 | 1,280,293 | -0.32(-0.25%) |
Feb 15, 2019 | 122.94 | 125.32 | 122.59 | 124.92 | 1,999,582 | +2.84(+2.32%) |
Feb 14, 2019 | 120.83 | 122.36 | 120.02 | 122.09 | 956,843 | -0.36(-0.29%) |
Feb 13, 2019 | 122.28 | 123.60 | 121.92 | 122.44 | 834,144 | +0.50(+0.41%) |
Feb 12, 2019 | 120.51 | 122.58 | 119.86 | 121.94 | 689,448 | +1.91(+1.59%) |
Feb 11, 2019 | 120.37 | 120.95 | 119.73 | 120.03 | 894,242 | -0.45(-0.37%) |
Feb 08, 2019 | 121.86 | 122.28 | 118.60 | 120.48 | 1,315,945 | -2.19(-1.78%) |
Feb 07, 2019 | 120.37 | 124.36 | 119.48 | 122.67 | 1,953,237 | +5.17(+4.40%) |
Feb 06, 2019 | 117.75 | 118.21 | 116.72 | 117.49 | 1,583,973 | -0.56(-0.47%) |
Feb 05, 2019 | 117.90 | 118.74 | 117.25 | 118.05 | 1,044,641 | +0.78(+0.67%) |
Feb 04, 2019 | 117.21 | 117.50 | 116.15 | 117.27 | 669,024 | -0.02(-0.01%) |
Feb 01, 2019 | 115.61 | 117.44 | 115.17 | 117.29 | 890,039 | +1.36(+1.18%) |
Jan 31, 2019 | 114.92 | 116.61 | 114.40 | 115.92 | 943,733 | +0.82(+0.71%) |
Jan 30, 2019 | 113.89 | 115.16 | 113.18 | 115.11 | 914,148 | +1.45(+1.28%) |
Jan 29, 2019 | 113.80 | 114.17 | 112.82 | 113.65 | 683,210 | +0.10(+0.09%) |
Jan 28, 2019 | 113.51 | 113.95 | 112.46 | 113.55 | 756,955 | -0.75(-0.65%) |
Jan 25, 2019 | 114.42 | 115.50 | 113.83 | 114.30 | 825,726 | +0.87(+0.76%) |
Jan 24, 2019 | 112.95 | 113.98 | 112.48 | 113.43 | 810,023 | +0.30(+0.26%) |
Jan 23, 2019 | 113.14 | 114.56 | 112.38 | 113.14 | 867,096 | +0.25(+0.22%) |
Jan 22, 2019 | 113.97 | 113.97 | 112.13 | 112.89 | 949,070 | -1.66(-1.45%) |
Jan 18, 2019 | 113.68 | 114.65 | 113.20 | 114.55 | 1,419,326 | +2.03(+1.80%) |
Jan 17, 2019 | 110.17 | 112.89 | 109.20 | 112.52 | 1,771,636 | +2.69(+2.45%) |
Jan 16, 2019 | 110.11 | 111.41 | 109.71 | 109.83 | 1,292,302 | -0.51(-0.46%) |
Jan 15, 2019 | 108.81 | 110.51 | 108.69 | 110.34 | 815,076 | +1.24(+1.14%) |
Jan 14, 2019 | 109.01 | 110.22 | 108.81 | 109.10 | 1,742,359 | -0.64(-0.58%) |
Jan 11, 2019 | 108.21 | 109.80 | 108.21 | 109.74 | 820,316 | +0.85(+0.78%) |
Jan 10, 2019 | 107.37 | 109.06 | 107.37 | 108.89 | 886,286 | +1.01(+0.93%) |
Jan 09, 2019 | 107.47 | 109.43 | 107.33 | 107.89 | 1,015,263 | +1.11(+1.04%) |
Jan 08, 2019 | 106.58 | 107.39 | 105.72 | 106.78 | 1,444,826 | +1.15(+1.09%) |
Jan 07, 2019 | 106.80 | 108.63 | 104.90 | 105.63 | 1,970,967 | -0.82(-0.77%) |
Jan 04, 2019 | 104.19 | 107.55 | 103.89 | 106.45 | 1,558,169 | +3.54(+3.44%) |
Jan 03, 2019 | 103.14 | 104.38 | 101.71 | 102.90 | 1,126,680 | -2.27(-2.16%) |