Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 142.90 | 143.62 | 141.16 | 142.75 | 441,653 | +0.27(+0.19%) |
Mar 28, 2019 | 141.17 | 142.83 | 141.11 | 142.48 | 160,741 | +1.40(+0.99%) |
Mar 27, 2019 | 141.43 | 142.43 | 140.56 | 141.08 | 285,376 | -0.35(-0.25%) |
Mar 26, 2019 | 140.50 | 141.71 | 140.35 | 141.43 | 222,040 | +2.36(+1.70%) |
Mar 25, 2019 | 138.85 | 140.19 | 138.31 | 139.07 | 200,868 | -0.10(-0.07%) |
Mar 22, 2019 | 142.49 | 142.64 | 139.01 | 139.17 | 339,079 | -3.49(-2.45%) |
Mar 21, 2019 | 138.89 | 143.22 | 138.89 | 142.66 | 411,951 | +2.90(+2.07%) |
Mar 20, 2019 | 140.21 | 141.07 | 138.60 | 139.76 | 273,225 | -0.59(-0.42%) |
Mar 19, 2019 | 141.15 | 141.66 | 139.73 | 140.35 | 326,483 | -0.74(-0.53%) |
Mar 18, 2019 | 138.95 | 141.12 | 138.81 | 141.10 | 327,080 | +2.13(+1.53%) |
Mar 15, 2019 | 138.58 | 139.84 | 138.28 | 138.97 | 605,878 | +0.99(+0.72%) |
Mar 14, 2019 | 138.27 | 138.68 | 137.51 | 137.99 | 398,753 | -0.70(-0.51%) |
Mar 13, 2019 | 137.75 | 139.27 | 137.32 | 138.69 | 424,614 | +1.44(+1.05%) |
Mar 12, 2019 | 138.06 | 138.28 | 137.04 | 137.25 | 343,203 | -0.81(-0.59%) |
Mar 11, 2019 | 134.50 | 138.17 | 134.50 | 138.06 | 372,476 | +3.57(+2.65%) |
Mar 08, 2019 | 134.10 | 134.84 | 133.78 | 134.49 | 284,444 | -0.80(-0.59%) |
Mar 07, 2019 | 136.53 | 136.70 | 134.41 | 135.29 | 209,207 | -1.20(-0.88%) |
Mar 06, 2019 | 136.14 | 137.63 | 136.14 | 136.50 | 235,459 | +0.33(+0.24%) |
Mar 05, 2019 | 136.93 | 137.81 | 135.94 | 136.17 | 378,801 | -0.76(-0.56%) |
Mar 04, 2019 | 137.13 | 137.99 | 135.75 | 136.93 | 269,219 | +0.66(+0.48%) |
Mar 01, 2019 | 136.68 | 136.89 | 135.31 | 136.27 | 194,731 | +0.70(+0.52%) |
Feb 28, 2019 | 136.19 | 136.24 | 134.76 | 135.57 | 287,170 | -0.81(-0.59%) |
Feb 27, 2019 | 134.74 | 136.62 | 134.41 | 136.38 | 286,870 | +1.34(+0.99%) |
Feb 26, 2019 | 135.78 | 136.59 | 134.95 | 135.04 | 248,112 | -1.21(-0.89%) |
Feb 25, 2019 | 136.69 | 137.34 | 135.94 | 136.25 | 328,518 | +0.26(+0.19%) |
Feb 22, 2019 | 134.53 | 136.08 | 134.00 | 135.99 | 334,083 | +1.97(+1.47%) |
Feb 21, 2019 | 133.91 | 134.36 | 133.09 | 134.02 | 329,652 | -0.67(-0.50%) |
Feb 20, 2019 | 134.15 | 135.06 | 133.76 | 134.69 | 216,809 | +0.59(+0.44%) |
Feb 19, 2019 | 135.09 | 136.00 | 134.01 | 134.10 | 292,276 | -1.49(-1.10%) |
Feb 15, 2019 | 133.44 | 135.68 | 133.20 | 135.59 | 277,216 | +2.86(+2.15%) |
Feb 14, 2019 | 132.91 | 134.46 | 132.41 | 132.73 | 468,764 | -0.84(-0.63%) |
Feb 13, 2019 | 134.97 | 135.57 | 133.45 | 133.56 | 376,534 | -0.94(-0.70%) |
Feb 12, 2019 | 132.90 | 135.98 | 132.32 | 134.50 | 344,429 | +2.46(+1.86%) |
Feb 11, 2019 | 131.92 | 132.29 | 131.17 | 132.05 | 298,164 | +0.32(+0.24%) |
Feb 08, 2019 | 129.21 | 131.78 | 129.21 | 131.73 | 428,685 | +2.04(+1.57%) |
Feb 07, 2019 | 129.07 | 129.82 | 128.17 | 129.69 | 356,572 | -0.32(-0.25%) |
Feb 06, 2019 | 129.70 | 130.93 | 129.70 | 130.01 | 216,492 | -0.15(-0.12%) |
Feb 05, 2019 | 129.83 | 130.64 | 129.22 | 130.16 | 273,698 | +0.21(+0.16%) |
Feb 04, 2019 | 129.94 | 130.09 | 129.32 | 129.95 | 215,557 | +0.06(+0.04%) |
Feb 01, 2019 | 129.59 | 130.99 | 129.06 | 129.89 | 281,893 | +0.20(+0.15%) |
Jan 31, 2019 | 128.91 | 130.52 | 128.17 | 129.70 | 426,303 | +0.72(+0.55%) |
Jan 30, 2019 | 123.48 | 130.04 | 122.30 | 128.98 | 579,775 | -1.88(-1.44%) |
Jan 29, 2019 | 128.38 | 130.98 | 128.38 | 130.86 | 381,008 | +3.25(+2.54%) |
Jan 28, 2019 | 126.86 | 128.52 | 126.51 | 127.62 | 403,188 | -1.52(-1.17%) |
Jan 25, 2019 | 130.22 | 131.05 | 129.04 | 129.13 | 279,660 | +0.47(+0.37%) |
Jan 24, 2019 | 128.12 | 129.69 | 127.72 | 128.66 | 316,656 | +0.80(+0.62%) |
Jan 23, 2019 | 130.11 | 131.01 | 127.73 | 127.86 | 328,758 | -1.59(-1.23%) |
Jan 22, 2019 | 130.93 | 131.32 | 128.39 | 129.45 | 325,361 | -2.98(-2.25%) |
Jan 18, 2019 | 131.00 | 132.95 | 130.14 | 132.43 | 533,704 | +2.76(+2.13%) |
Jan 17, 2019 | 127.28 | 130.61 | 127.28 | 129.68 | 458,066 | +1.88(+1.47%) |
Jan 16, 2019 | 127.04 | 128.66 | 126.85 | 127.80 | 322,154 | +1.12(+0.88%) |
Jan 15, 2019 | 127.00 | 128.00 | 125.53 | 126.68 | 214,894 | -0.24(-0.19%) |
Jan 14, 2019 | 127.34 | 128.02 | 126.68 | 126.91 | 182,419 | -1.16(-0.90%) |
Jan 11, 2019 | 127.48 | 128.38 | 126.11 | 128.07 | 294,832 | -0.01(-0.01%) |
Jan 10, 2019 | 126.59 | 128.15 | 125.62 | 128.08 | 300,224 | +0.97(+0.76%) |
Jan 09, 2019 | 127.17 | 127.91 | 126.02 | 127.11 | 360,133 | +0.60(+0.47%) |
Jan 08, 2019 | 124.93 | 126.60 | 124.72 | 126.51 | 448,682 | +2.88(+2.33%) |
Jan 07, 2019 | 121.40 | 124.39 | 120.75 | 123.63 | 628,763 | +2.33(+1.92%) |
Jan 04, 2019 | 116.20 | 121.41 | 115.67 | 121.31 | 457,870 | +7.44(+6.53%) |
Jan 03, 2019 | 116.96 | 117.05 | 113.34 | 113.87 | 316,354 | -3.40(-2.90%) |