Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 147.75 | 149.77 | 145.75 | 147.02 | 777,500 | +0.84(+0.57%) |
Mar 28, 2019 | 146.33 | 149.35 | 144.14 | 146.18 | 999,449 | +0.01(+0.01%) |
Mar 27, 2019 | 150.64 | 152.00 | 143.41 | 146.17 | 2,082,081 | -4.12(-2.74%) |
Mar 26, 2019 | 152.63 | 154.00 | 147.61 | 150.29 | 1,938,958 | -0.72(-0.48%) |
Mar 25, 2019 | 151.00 | 154.80 | 148.76 | 151.01 | 1,365,203 | -1.75(-1.15%) |
Mar 22, 2019 | 153.25 | 154.62 | 147.58 | 152.76 | 2,551,500 | -1.88(-1.22%) |
Mar 21, 2019 | 143.34 | 154.74 | 143.00 | 154.64 | 2,486,163 | +10.91(+7.59%) |
Mar 20, 2019 | 138.45 | 144.75 | 138.45 | 143.73 | 1,189,105 | +4.97(+3.58%) |
Mar 19, 2019 | 137.00 | 140.54 | 136.03 | 138.76 | 1,897,723 | +0.78(+0.57%) |
Mar 18, 2019 | 134.00 | 138.06 | 132.13 | 137.98 | 2,658,009 | +3.75(+2.79%) |
Mar 15, 2019 | 130.92 | 134.78 | 128.61 | 134.23 | 2,803,600 | +3.29(+2.51%) |
Mar 14, 2019 | 126.94 | 134.40 | 120.46 | 130.94 | 10,474,879 | +26.68(+25.59%) |
Mar 13, 2019 | 105.07 | 107.75 | 103.53 | 104.26 | 2,075,091 | -0.62(-0.59%) |
Mar 12, 2019 | 104.58 | 106.08 | 102.20 | 104.88 | 743,886 | +0.31(+0.30%) |
Mar 11, 2019 | 100.75 | 105.33 | 100.62 | 104.57 | 1,314,336 | +4.77(+4.78%) |
Mar 08, 2019 | 96.99 | 101.34 | 96.00 | 99.80 | 904,100 | +0.34(+0.34%) |
Mar 07, 2019 | 96.80 | 100.56 | 96.50 | 99.46 | 1,284,882 | +2.37(+2.44%) |
Mar 06, 2019 | 101.35 | 102.00 | 95.50 | 97.09 | 1,627,877 | -3.94(-3.90%) |
Mar 05, 2019 | 96.79 | 101.20 | 96.08 | 101.03 | 979,036 | +4.26(+4.40%) |
Mar 04, 2019 | 105.70 | 107.25 | 95.30 | 96.77 | 1,640,493 | -7.39(-7.09%) |
Mar 01, 2019 | 100.94 | 105.20 | 100.34 | 104.16 | 944,700 | +2.60(+2.56%) |
Feb 28, 2019 | 100.47 | 104.28 | 100.15 | 101.56 | 843,438 | +1.08(+1.07%) |
Feb 27, 2019 | 97.19 | 101.25 | 97.07 | 100.48 | 1,023,480 | +2.21(+2.25%) |
Feb 26, 2019 | 107.24 | 107.24 | 96.18 | 98.27 | 3,329,353 | -9.65(-8.94%) |
Feb 25, 2019 | 107.26 | 109.97 | 106.36 | 107.92 | 827,154 | +1.71(+1.61%) |
Feb 22, 2019 | 103.72 | 106.53 | 103.67 | 106.21 | 916,000 | +3.10(+3.01%) |
Feb 21, 2019 | 100.65 | 103.49 | 98.52 | 103.11 | 572,517 | +2.62(+2.61%) |
Feb 20, 2019 | 100.00 | 102.98 | 100.00 | 100.49 | 548,031 | +0.47(+0.47%) |
Feb 19, 2019 | 100.40 | 101.87 | 99.27 | 100.02 | 695,805 | -0.28(-0.28%) |
Feb 15, 2019 | 99.79 | 100.73 | 98.33 | 100.30 | 716,900 | +1.01(+1.02%) |
Feb 14, 2019 | 97.75 | 100.70 | 97.23 | 99.29 | 759,663 | +1.00(+1.02%) |
Feb 13, 2019 | 101.38 | 101.80 | 97.87 | 98.29 | 649,611 | -1.97(-1.96%) |
Feb 12, 2019 | 100.00 | 101.89 | 99.02 | 100.26 | 581,507 | +0.97(+0.98%) |
Feb 11, 2019 | 99.21 | 99.89 | 97.02 | 99.29 | 584,821 | +0.94(+0.96%) |
Feb 08, 2019 | 94.61 | 98.90 | 94.00 | 98.35 | 584,100 | +2.48(+2.59%) |
Feb 07, 2019 | 93.85 | 96.51 | 92.78 | 95.87 | 582,606 | +0.80(+0.84%) |
Feb 06, 2019 | 97.73 | 98.25 | 93.25 | 95.07 | 851,393 | -2.02(-2.08%) |
Feb 05, 2019 | 96.13 | 97.48 | 94.70 | 97.09 | 821,046 | +1.82(+1.91%) |
Feb 04, 2019 | 92.87 | 96.68 | 92.46 | 95.27 | 1,022,705 | +2.60(+2.81%) |
Feb 01, 2019 | 91.02 | 93.23 | 88.35 | 92.67 | 690,400 | +0.31(+0.34%) |
Jan 31, 2019 | 88.50 | 92.62 | 88.31 | 92.36 | 1,033,777 | +4.17(+4.73%) |
Jan 30, 2019 | 88.06 | 89.88 | 86.51 | 88.19 | 662,765 | +1.20(+1.38%) |
Jan 29, 2019 | 88.56 | 89.47 | 86.81 | 86.99 | 920,535 | -1.40(-1.58%) |
Jan 28, 2019 | 84.35 | 88.85 | 84.13 | 88.39 | 786,736 | +1.49(+1.71%) |
Jan 25, 2019 | 84.90 | 87.09 | 83.30 | 86.90 | 808,900 | +2.63(+3.12%) |
Jan 24, 2019 | 83.82 | 84.87 | 83.25 | 84.27 | 671,389 | +0.18(+0.21%) |
Jan 23, 2019 | 82.00 | 86.22 | 81.68 | 84.09 | 1,408,941 | +2.86(+3.52%) |
Jan 22, 2019 | 78.85 | 81.92 | 77.74 | 81.23 | 927,888 | +0.89(+1.11%) |
Jan 18, 2019 | 76.09 | 80.57 | 76.09 | 80.34 | 1,404,200 | +4.74(+6.27%) |
Jan 17, 2019 | 72.72 | 76.91 | 72.00 | 75.60 | 1,001,213 | +1.55(+2.09%) |
Jan 16, 2019 | 78.26 | 78.87 | 73.85 | 74.05 | 1,002,591 | -4.35(-5.55%) |
Jan 15, 2019 | 73.86 | 78.74 | 73.80 | 78.40 | 1,254,386 | +4.66(+6.32%) |
Jan 14, 2019 | 73.62 | 73.91 | 70.66 | 73.74 | 1,559,511 | -0.74(-0.99%) |
Jan 11, 2019 | 75.20 | 78.24 | 73.57 | 74.48 | 1,948,200 | -0.72(-0.96%) |
Jan 10, 2019 | 77.82 | 81.50 | 72.91 | 75.20 | 5,912,834 | -11.42(-13.18%) |
Jan 09, 2019 | 89.10 | 89.50 | 84.36 | 86.62 | 1,957,262 | -3.37(-3.74%) |
Jan 08, 2019 | 88.00 | 90.59 | 85.08 | 89.99 | 1,414,261 | +4.29(+5.01%) |
Jan 07, 2019 | 83.05 | 89.20 | 82.75 | 85.70 | 1,158,938 | +3.97(+4.86%) |
Jan 04, 2019 | 77.85 | 83.89 | 77.30 | 81.73 | 1,214,900 | +5.84(+7.70%) |
Jan 03, 2019 | 77.70 | 79.50 | 75.00 | 75.89 | 1,157,833 | -4.06(-5.08%) |