Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 128.40 | 129.31 | 127.84 | 128.41 | 358,659 | +0.72(+0.56%) |
Mar 28, 2019 | 127.61 | 128.25 | 126.89 | 127.69 | 369,855 | +0.26(+0.20%) |
Mar 27, 2019 | 128.49 | 129.11 | 126.91 | 127.43 | 402,285 | -0.17(-0.14%) |
Mar 26, 2019 | 126.68 | 127.96 | 126.45 | 127.60 | 318,347 | +1.77(+1.40%) |
Mar 25, 2019 | 124.68 | 126.00 | 123.97 | 125.83 | 242,658 | +2.37(+1.92%) |
Mar 22, 2019 | 125.77 | 126.05 | 123.32 | 123.46 | 429,099 | -3.59(-2.83%) |
Mar 21, 2019 | 126.56 | 127.27 | 126.28 | 127.05 | 174,530 | +0.61(+0.49%) |
Mar 20, 2019 | 127.53 | 127.53 | 125.72 | 126.44 | 319,407 | +0.13(+0.11%) |
Mar 19, 2019 | 127.09 | 127.35 | 126.16 | 126.30 | 221,960 | -0.64(-0.51%) |
Mar 18, 2019 | 126.35 | 127.11 | 126.15 | 126.95 | 230,378 | +0.48(+0.38%) |
Mar 15, 2019 | 126.68 | 126.87 | 126.31 | 126.47 | 263,523 | +0.57(+0.45%) |
Mar 14, 2019 | 125.39 | 125.96 | 124.62 | 125.90 | 272,201 | +1.09(+0.88%) |
Mar 13, 2019 | 125.46 | 125.60 | 123.88 | 124.81 | 459,298 | -0.13(-0.11%) |
Mar 12, 2019 | 124.98 | 125.44 | 124.59 | 124.94 | 177,456 | -0.55(-0.44%) |
Mar 11, 2019 | 123.53 | 125.60 | 123.35 | 125.49 | 342,734 | +1.80(+1.46%) |
Mar 08, 2019 | 121.89 | 123.79 | 121.71 | 123.68 | 261,335 | +0.54(+0.44%) |
Mar 07, 2019 | 123.31 | 123.86 | 122.12 | 123.15 | 482,447 | -1.72(-1.38%) |
Mar 06, 2019 | 125.18 | 125.34 | 124.06 | 124.86 | 284,368 | -1.58(-1.25%) |
Mar 05, 2019 | 125.25 | 126.53 | 125.13 | 126.45 | 249,540 | +0.92(+0.73%) |
Mar 04, 2019 | 126.49 | 126.83 | 124.79 | 125.53 | 429,303 | -0.96(-0.76%) |
Mar 01, 2019 | 125.04 | 126.60 | 124.68 | 126.49 | 470,987 | +3.40(+2.76%) |
Feb 28, 2019 | 122.96 | 123.67 | 122.87 | 123.09 | 272,620 | -0.39(-0.32%) |
Feb 27, 2019 | 123.41 | 123.91 | 122.57 | 123.48 | 283,027 | -0.36(-0.29%) |
Feb 26, 2019 | 122.91 | 124.50 | 122.87 | 123.85 | 286,836 | +0.97(+0.79%) |
Feb 25, 2019 | 122.00 | 123.10 | 121.66 | 122.88 | 460,477 | +1.93(+1.59%) |
Feb 22, 2019 | 121.16 | 121.49 | 120.58 | 120.95 | 339,278 | -0.26(-0.21%) |
Feb 21, 2019 | 120.54 | 121.62 | 120.47 | 121.21 | 196,099 | +0.51(+0.42%) |
Feb 20, 2019 | 121.23 | 121.63 | 120.51 | 120.70 | 230,681 | -0.58(-0.47%) |
Feb 19, 2019 | 120.67 | 121.79 | 120.66 | 121.28 | 161,640 | +0.37(+0.31%) |
Feb 15, 2019 | 120.61 | 121.30 | 120.25 | 120.90 | 448,063 | +0.88(+0.74%) |
Feb 14, 2019 | 119.48 | 120.45 | 119.15 | 120.02 | 326,876 | -0.18(-0.15%) |
Feb 13, 2019 | 120.74 | 121.06 | 119.92 | 120.20 | 330,342 | -1.14(-0.94%) |
Feb 12, 2019 | 119.10 | 121.58 | 119.10 | 121.34 | 776,458 | +2.82(+2.38%) |
Feb 11, 2019 | 118.29 | 118.97 | 118.26 | 118.52 | 346,749 | -0.75(-0.63%) |
Feb 08, 2019 | 118.23 | 119.31 | 117.83 | 119.27 | 413,260 | -0.30(-0.25%) |
Feb 07, 2019 | 118.40 | 119.75 | 118.07 | 119.57 | 401,720 | -2.28(-1.87%) |
Feb 06, 2019 | 121.91 | 122.50 | 121.64 | 121.84 | 199,457 | -0.31(-0.25%) |
Feb 05, 2019 | 122.81 | 123.00 | 121.90 | 122.15 | 484,089 | +0.06(+0.05%) |
Feb 04, 2019 | 120.93 | 122.09 | 120.72 | 122.09 | 432,921 | +0.09(+0.07%) |
Feb 01, 2019 | 120.99 | 122.41 | 120.78 | 122.00 | 1,124,327 | +0.80(+0.66%) |
Jan 31, 2019 | 111.36 | 121.95 | 111.36 | 121.21 | 2,352,337 | +13.06(+12.08%) |
Jan 30, 2019 | 106.34 | 108.39 | 105.96 | 108.15 | 737,040 | +2.05(+1.94%) |
Jan 29, 2019 | 106.32 | 106.56 | 105.34 | 106.09 | 455,935 | +0.12(+0.12%) |
Jan 28, 2019 | 105.67 | 106.00 | 104.45 | 105.97 | 342,793 | -0.79(-0.74%) |
Jan 25, 2019 | 107.46 | 107.67 | 106.57 | 106.75 | 353,449 | -1.10(-1.02%) |
Jan 24, 2019 | 106.48 | 107.94 | 106.31 | 107.86 | 315,784 | +2.10(+1.99%) |
Jan 23, 2019 | 106.73 | 107.13 | 105.08 | 105.76 | 354,425 | -1.43(-1.33%) |
Jan 22, 2019 | 107.70 | 108.07 | 106.13 | 107.19 | 287,844 | -1.54(-1.41%) |
Jan 18, 2019 | 109.65 | 109.86 | 108.18 | 108.72 | 387,835 | -0.40(-0.37%) |
Jan 17, 2019 | 108.98 | 110.11 | 108.41 | 109.13 | 290,644 | +0.56(+0.51%) |
Jan 16, 2019 | 107.39 | 109.33 | 107.30 | 108.57 | 343,619 | +0.73(+0.68%) |
Jan 15, 2019 | 108.01 | 108.29 | 106.91 | 107.84 | 340,826 | +1.43(+1.34%) |
Jan 14, 2019 | 106.15 | 106.90 | 105.68 | 106.41 | 235,239 | +0.04(+0.04%) |
Jan 11, 2019 | 107.23 | 107.25 | 105.96 | 106.37 | 261,023 | +0.05(+0.04%) |
Jan 10, 2019 | 105.44 | 106.80 | 105.00 | 106.32 | 310,968 | -0.38(-0.36%) |
Jan 09, 2019 | 107.64 | 108.48 | 106.66 | 106.71 | 511,186 | +2.50(+2.40%) |
Jan 08, 2019 | 103.28 | 104.85 | 103.07 | 104.20 | 794,220 | +3.94(+3.92%) |
Jan 07, 2019 | 99.15 | 101.47 | 98.80 | 100.27 | 445,419 | +2.16(+2.20%) |
Jan 04, 2019 | 96.19 | 98.64 | 95.26 | 98.11 | 546,220 | +5.04(+5.41%) |
Jan 03, 2019 | 94.86 | 94.90 | 92.72 | 93.07 | 469,286 | -1.65(-1.74%) |