Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 131.93 | 132.74 | 131.35 | 132.48 | 888,984 | +1.33(+1.01%) |
Mar 28, 2019 | 130.56 | 131.35 | 129.99 | 131.15 | 1,176,718 | +1.13(+0.87%) |
Mar 27, 2019 | 130.89 | 132.02 | 128.91 | 130.03 | 706,668 | -0.68(-0.52%) |
Mar 26, 2019 | 129.99 | 130.81 | 129.44 | 130.71 | 815,634 | +1.74(+1.35%) |
Mar 25, 2019 | 129.68 | 129.83 | 128.32 | 128.97 | 819,700 | -1.07(-0.82%) |
Mar 22, 2019 | 131.57 | 132.34 | 129.97 | 130.04 | 720,709 | -2.09(-1.58%) |
Mar 21, 2019 | 128.44 | 132.63 | 128.44 | 132.12 | 685,918 | +2.71(+2.09%) |
Mar 20, 2019 | 130.40 | 130.82 | 128.52 | 129.42 | 1,261,611 | -0.96(-0.74%) |
Mar 19, 2019 | 130.35 | 131.65 | 130.09 | 130.38 | 1,057,197 | +0.30(+0.23%) |
Mar 18, 2019 | 131.01 | 133.07 | 129.37 | 130.08 | 1,169,009 | -0.08(-0.06%) |
Mar 15, 2019 | 128.26 | 130.53 | 128.26 | 130.15 | 1,269,536 | +1.72(+1.34%) |
Mar 14, 2019 | 128.85 | 129.62 | 128.07 | 128.44 | 1,035,781 | -0.62(-0.48%) |
Mar 13, 2019 | 128.50 | 130.50 | 128.10 | 129.06 | 1,235,349 | +1.08(+0.84%) |
Mar 12, 2019 | 128.37 | 128.57 | 127.24 | 127.98 | 1,003,663 | +0.00(+0.00%) |
Mar 11, 2019 | 126.63 | 128.08 | 126.61 | 127.98 | 869,184 | +1.52(+1.21%) |
Mar 08, 2019 | 124.52 | 126.53 | 124.32 | 126.46 | 1,111,443 | +0.44(+0.35%) |
Mar 07, 2019 | 125.67 | 126.25 | 124.83 | 126.02 | 1,785,098 | +0.31(+0.25%) |
Mar 06, 2019 | 126.22 | 127.05 | 125.53 | 125.71 | 988,510 | -0.38(-0.30%) |
Mar 05, 2019 | 126.82 | 126.94 | 125.81 | 126.09 | 1,075,430 | -0.58(-0.46%) |
Mar 04, 2019 | 127.92 | 128.24 | 125.55 | 126.67 | 1,303,730 | -0.92(-0.72%) |
Mar 01, 2019 | 127.60 | 128.24 | 126.67 | 127.59 | 806,195 | +1.08(+0.85%) |
Feb 28, 2019 | 125.76 | 127.09 | 125.03 | 126.52 | 1,393,879 | +1.07(+0.85%) |
Feb 27, 2019 | 124.10 | 125.62 | 123.85 | 125.45 | 881,713 | +0.85(+0.69%) |
Feb 26, 2019 | 124.35 | 125.11 | 123.70 | 124.59 | 1,086,998 | +0.17(+0.14%) |
Feb 25, 2019 | 125.03 | 125.26 | 124.25 | 124.42 | 1,088,873 | +0.48(+0.38%) |
Feb 22, 2019 | 123.58 | 124.12 | 122.72 | 123.94 | 731,687 | +1.08(+0.88%) |
Feb 21, 2019 | 122.21 | 123.01 | 121.70 | 122.87 | 1,445,913 | +0.66(+0.54%) |
Feb 20, 2019 | 121.24 | 122.21 | 120.91 | 122.21 | 1,794,645 | +1.52(+1.26%) |
Feb 19, 2019 | 118.78 | 120.95 | 118.78 | 120.68 | 1,136,001 | +1.04(+0.87%) |
Feb 15, 2019 | 118.75 | 119.92 | 118.36 | 119.64 | 1,556,329 | +1.70(+1.44%) |
Feb 14, 2019 | 119.27 | 119.58 | 116.64 | 117.95 | 1,553,154 | -1.16(-0.98%) |
Feb 13, 2019 | 117.46 | 119.54 | 116.55 | 119.11 | 2,781,899 | +5.17(+4.54%) |
Feb 12, 2019 | 113.27 | 114.38 | 112.50 | 113.94 | 1,736,546 | +1.36(+1.21%) |
Feb 11, 2019 | 112.17 | 113.46 | 111.89 | 112.58 | 1,681,496 | +1.09(+0.97%) |
Feb 08, 2019 | 108.82 | 111.51 | 108.82 | 111.49 | 1,217,177 | +1.84(+1.68%) |
Feb 07, 2019 | 109.97 | 111.03 | 109.47 | 109.65 | 1,984,748 | -1.28(-1.15%) |
Feb 06, 2019 | 111.64 | 112.00 | 110.89 | 110.93 | 1,588,342 | -0.95(-0.85%) |
Feb 05, 2019 | 111.88 | 112.30 | 111.45 | 111.88 | 1,613,316 | +0.17(+0.16%) |
Feb 04, 2019 | 110.48 | 112.08 | 110.47 | 111.71 | 1,109,966 | +1.32(+1.20%) |
Feb 01, 2019 | 108.77 | 110.62 | 108.77 | 110.39 | 1,673,193 | +1.44(+1.32%) |
Jan 31, 2019 | 109.88 | 110.62 | 108.34 | 108.95 | 1,772,139 | -1.36(-1.23%) |
Jan 30, 2019 | 108.29 | 110.74 | 108.01 | 110.31 | 1,399,909 | +2.89(+2.69%) |
Jan 29, 2019 | 108.34 | 108.89 | 107.41 | 107.42 | 951,282 | -0.92(-0.85%) |
Jan 28, 2019 | 108.60 | 108.62 | 107.52 | 108.34 | 1,135,308 | -1.53(-1.40%) |
Jan 25, 2019 | 109.60 | 110.42 | 109.03 | 109.87 | 1,893,524 | +0.97(+0.89%) |
Jan 24, 2019 | 108.22 | 109.30 | 107.96 | 108.90 | 1,345,635 | +0.92(+0.85%) |
Jan 23, 2019 | 107.13 | 108.49 | 106.69 | 107.98 | 3,063,566 | -1.37(-1.25%) |
Jan 22, 2019 | 110.81 | 110.85 | 108.75 | 109.35 | 1,713,272 | -1.84(-1.66%) |
Jan 18, 2019 | 110.47 | 111.27 | 109.48 | 111.19 | 1,567,562 | +1.13(+1.02%) |
Jan 17, 2019 | 109.17 | 110.68 | 109.05 | 110.07 | 891,061 | +0.50(+0.46%) |
Jan 16, 2019 | 109.76 | 110.77 | 108.72 | 109.56 | 1,674,703 | +0.87(+0.80%) |
Jan 15, 2019 | 107.16 | 108.87 | 106.27 | 108.69 | 1,467,468 | +1.91(+1.79%) |
Jan 14, 2019 | 106.55 | 108.26 | 106.54 | 106.78 | 1,729,243 | -0.73(-0.68%) |
Jan 11, 2019 | 106.22 | 107.62 | 105.58 | 107.51 | 1,375,159 | +0.52(+0.49%) |
Jan 10, 2019 | 104.94 | 107.02 | 104.79 | 106.98 | 1,330,601 | +0.97(+0.91%) |
Jan 09, 2019 | 104.77 | 106.43 | 104.12 | 106.01 | 1,041,436 | +1.53(+1.47%) |
Jan 08, 2019 | 105.40 | 105.40 | 102.28 | 104.48 | 1,721,253 | +2.69(+2.64%) |
Jan 07, 2019 | 99.94 | 102.17 | 99.91 | 101.79 | 1,781,042 | +2.09(+2.09%) |
Jan 04, 2019 | 97.45 | 100.21 | 96.96 | 99.70 | 1,679,685 | +3.91(+4.08%) |
Jan 03, 2019 | 97.74 | 98.34 | 95.64 | 95.79 | 1,126,677 | -3.21(-3.24%) |