Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 144.23 | 145.48 | 143.53 | 145.25 | 258,000 | +1.91(+1.33%) |
Mar 28, 2019 | 142.07 | 143.66 | 141.55 | 143.34 | 259,121 | +2.10(+1.49%) |
Mar 27, 2019 | 142.72 | 143.69 | 140.06 | 141.24 | 192,398 | -1.96(-1.37%) |
Mar 26, 2019 | 144.11 | 144.92 | 142.31 | 143.20 | 201,203 | +0.85(+0.60%) |
Mar 25, 2019 | 140.81 | 142.90 | 139.37 | 142.35 | 273,441 | +1.32(+0.94%) |
Mar 22, 2019 | 145.45 | 146.25 | 140.78 | 141.03 | 349,800 | -5.70(-3.88%) |
Mar 21, 2019 | 144.25 | 147.72 | 143.82 | 146.73 | 292,645 | +1.61(+1.11%) |
Mar 20, 2019 | 145.99 | 146.55 | 144.05 | 145.12 | 207,845 | -0.69(-0.47%) |
Mar 19, 2019 | 145.63 | 146.20 | 144.87 | 145.81 | 276,926 | +0.91(+0.63%) |
Mar 18, 2019 | 144.07 | 145.09 | 142.64 | 144.90 | 418,882 | +1.42(+0.99%) |
Mar 15, 2019 | 142.10 | 144.35 | 142.10 | 143.48 | 489,300 | +2.49(+1.77%) |
Mar 14, 2019 | 141.84 | 142.29 | 140.67 | 140.99 | 306,578 | -0.52(-0.37%) |
Mar 13, 2019 | 141.00 | 142.78 | 140.43 | 141.51 | 506,544 | +1.02(+0.73%) |
Mar 12, 2019 | 140.65 | 141.28 | 139.97 | 140.49 | 295,308 | +0.14(+0.10%) |
Mar 11, 2019 | 138.93 | 140.75 | 138.76 | 140.35 | 174,038 | +2.40(+1.74%) |
Mar 08, 2019 | 136.89 | 138.74 | 136.11 | 137.95 | 267,500 | -0.53(-0.38%) |
Mar 07, 2019 | 138.06 | 139.29 | 137.00 | 138.48 | 321,282 | +0.45(+0.33%) |
Mar 06, 2019 | 141.09 | 141.09 | 137.96 | 138.03 | 290,751 | -2.75(-1.95%) |
Mar 05, 2019 | 141.34 | 141.90 | 140.20 | 140.78 | 281,907 | -0.42(-0.30%) |
Mar 04, 2019 | 144.09 | 144.53 | 140.37 | 141.20 | 582,568 | -2.89(-2.01%) |
Mar 01, 2019 | 143.00 | 144.76 | 142.11 | 144.09 | 405,400 | +1.92(+1.35%) |
Feb 28, 2019 | 141.91 | 142.64 | 139.97 | 142.17 | 308,951 | -0.40(-0.28%) |
Feb 27, 2019 | 140.00 | 142.68 | 139.84 | 142.57 | 267,492 | +1.86(+1.32%) |
Feb 26, 2019 | 144.59 | 145.01 | 139.27 | 140.71 | 436,981 | -4.60(-3.17%) |
Feb 25, 2019 | 144.75 | 146.31 | 144.04 | 145.31 | 600,534 | +0.64(+0.44%) |
Feb 22, 2019 | 142.36 | 145.23 | 141.95 | 144.67 | 302,300 | +2.28(+1.60%) |
Feb 21, 2019 | 141.32 | 142.70 | 140.59 | 142.39 | 311,655 | +0.72(+0.51%) |
Feb 20, 2019 | 141.43 | 141.68 | 139.84 | 141.67 | 309,776 | +0.54(+0.38%) |
Feb 19, 2019 | 139.91 | 141.99 | 139.43 | 141.13 | 433,494 | +0.27(+0.19%) |
Feb 15, 2019 | 140.74 | 140.92 | 138.75 | 140.86 | 578,200 | +1.16(+0.83%) |
Feb 14, 2019 | 139.86 | 141.53 | 138.60 | 139.70 | 506,131 | +0.58(+0.42%) |
Feb 13, 2019 | 135.06 | 139.91 | 135.06 | 139.12 | 929,937 | +9.92(+7.68%) |
Feb 12, 2019 | 127.11 | 129.55 | 126.64 | 129.20 | 525,552 | +3.13(+2.48%) |
Feb 11, 2019 | 125.86 | 127.37 | 125.30 | 126.07 | 331,247 | +0.64(+0.51%) |
Feb 08, 2019 | 124.77 | 125.55 | 124.23 | 125.43 | 230,200 | +0.05(+0.04%) |
Feb 07, 2019 | 125.97 | 126.50 | 124.72 | 125.38 | 345,439 | -1.11(-0.88%) |
Feb 06, 2019 | 126.38 | 127.50 | 125.81 | 126.49 | 352,880 | +0.09(+0.07%) |
Feb 05, 2019 | 127.51 | 129.55 | 126.31 | 126.40 | 360,324 | -1.00(-0.78%) |
Feb 04, 2019 | 124.66 | 127.98 | 123.67 | 127.40 | 440,275 | +3.27(+2.63%) |
Feb 01, 2019 | 123.69 | 125.48 | 122.97 | 124.13 | 388,500 | +0.94(+0.76%) |
Jan 31, 2019 | 122.04 | 123.81 | 120.26 | 123.19 | 303,523 | +0.91(+0.74%) |
Jan 30, 2019 | 119.73 | 123.27 | 118.65 | 122.28 | 294,933 | +2.89(+2.42%) |
Jan 29, 2019 | 118.86 | 120.19 | 118.86 | 119.39 | 233,549 | +0.81(+0.68%) |
Jan 28, 2019 | 117.33 | 118.63 | 116.90 | 118.58 | 369,504 | -0.18(-0.15%) |
Jan 25, 2019 | 118.93 | 119.31 | 117.78 | 118.76 | 241,100 | +0.75(+0.64%) |
Jan 24, 2019 | 118.56 | 119.62 | 117.68 | 118.01 | 257,757 | -0.80(-0.67%) |
Jan 23, 2019 | 118.25 | 120.85 | 116.24 | 118.81 | 265,012 | +1.22(+1.04%) |
Jan 22, 2019 | 118.34 | 119.33 | 116.29 | 117.59 | 292,416 | -1.62(-1.36%) |
Jan 18, 2019 | 119.43 | 120.41 | 117.20 | 119.21 | 464,400 | +0.76(+0.64%) |
Jan 17, 2019 | 116.44 | 119.79 | 116.44 | 118.45 | 336,502 | +1.42(+1.21%) |
Jan 16, 2019 | 117.08 | 118.59 | 115.69 | 117.03 | 447,057 | +0.57(+0.49%) |
Jan 15, 2019 | 116.95 | 118.53 | 115.76 | 116.46 | 426,016 | -0.48(-0.41%) |
Jan 14, 2019 | 117.73 | 118.13 | 116.42 | 116.94 | 334,345 | -2.27(-1.90%) |
Jan 11, 2019 | 118.83 | 120.70 | 117.81 | 119.21 | 291,000 | -0.38(-0.32%) |
Jan 10, 2019 | 117.34 | 119.68 | 116.01 | 119.59 | 438,485 | +1.60(+1.36%) |
Jan 09, 2019 | 118.55 | 119.93 | 117.06 | 117.99 | 390,907 | +0.41(+0.35%) |
Jan 08, 2019 | 113.57 | 117.72 | 113.57 | 117.58 | 666,291 | +5.02(+4.46%) |
Jan 07, 2019 | 110.26 | 113.56 | 110.25 | 112.56 | 400,079 | +2.81(+2.56%) |
Jan 04, 2019 | 106.05 | 110.58 | 106.05 | 109.75 | 819,100 | +4.93(+4.70%) |
Jan 03, 2019 | 110.09 | 110.09 | 103.00 | 104.82 | 596,395 | -6.27(-5.64%) |