Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 131.51 | 132.01 | 131.48 | 131.83 | 3,862,400 | +0.35(+0.27%) |
Mar 28, 2019 | 131.00 | 132.00 | 130.76 | 131.48 | 7,804,795 | -14.53(-9.95%) |
Mar 27, 2019 | 142.38 | 146.68 | 141.62 | 146.01 | 860,685 | +3.62(+2.54%) |
Mar 26, 2019 | 141.97 | 144.27 | 141.94 | 142.39 | 398,337 | +1.36(+0.96%) |
Mar 25, 2019 | 143.23 | 143.58 | 140.70 | 141.03 | 553,771 | -2.33(-1.63%) |
Mar 22, 2019 | 143.13 | 144.62 | 142.81 | 143.36 | 468,200 | -1.14(-0.79%) |
Mar 21, 2019 | 140.93 | 145.03 | 140.93 | 144.50 | 342,159 | +3.19(+2.26%) |
Mar 20, 2019 | 141.52 | 142.64 | 140.85 | 141.31 | 218,682 | +0.14(+0.10%) |
Mar 19, 2019 | 142.48 | 143.21 | 140.73 | 141.17 | 270,382 | -0.51(-0.36%) |
Mar 18, 2019 | 140.43 | 142.37 | 140.11 | 141.68 | 231,681 | +1.23(+0.88%) |
Mar 15, 2019 | 140.62 | 141.95 | 140.19 | 140.45 | 1,001,600 | +0.44(+0.31%) |
Mar 14, 2019 | 139.92 | 140.41 | 139.37 | 140.01 | 369,603 | -0.21(-0.15%) |
Mar 13, 2019 | 140.71 | 140.97 | 139.09 | 140.22 | 308,631 | +0.24(+0.17%) |
Mar 12, 2019 | 141.21 | 141.21 | 138.00 | 139.98 | 1,153,311 | -1.04(-0.74%) |
Mar 11, 2019 | 142.91 | 143.06 | 140.98 | 141.02 | 683,596 | -1.57(-1.10%) |
Mar 08, 2019 | 137.50 | 146.50 | 137.50 | 142.59 | 1,675,300 | +4.15(+3.00%) |
Mar 07, 2019 | 139.74 | 140.21 | 138.36 | 138.44 | 760,927 | -1.91(-1.36%) |
Mar 06, 2019 | 140.21 | 140.93 | 140.00 | 140.35 | 501,387 | +0.29(+0.21%) |
Mar 05, 2019 | 139.78 | 141.00 | 139.78 | 140.06 | 542,507 | -0.07(-0.05%) |
Mar 04, 2019 | 140.00 | 140.40 | 138.28 | 140.13 | 654,907 | +1.30(+0.94%) |
Mar 01, 2019 | 138.65 | 140.01 | 137.75 | 138.83 | 1,064,000 | +1.30(+0.95%) |
Feb 28, 2019 | 139.27 | 142.00 | 137.11 | 137.53 | 3,071,608 | +7.04(+5.40%) |
Feb 27, 2019 | 120.56 | 138.91 | 119.64 | 130.49 | 2,813,930 | +9.74(+8.07%) |
Feb 26, 2019 | 120.95 | 121.57 | 120.58 | 120.75 | 271,771 | -0.25(-0.21%) |
Feb 25, 2019 | 120.00 | 121.83 | 119.48 | 121.00 | 325,454 | +1.93(+1.62%) |
Feb 22, 2019 | 117.93 | 119.22 | 117.07 | 119.07 | 175,600 | +1.58(+1.34%) |
Feb 21, 2019 | 117.73 | 119.05 | 116.67 | 117.49 | 173,547 | -0.33(-0.28%) |
Feb 20, 2019 | 115.96 | 118.52 | 115.92 | 117.82 | 250,669 | +1.91(+1.65%) |
Feb 19, 2019 | 115.75 | 116.90 | 114.61 | 115.91 | 289,944 | -0.86(-0.74%) |
Feb 15, 2019 | 113.15 | 118.55 | 112.29 | 116.77 | 536,400 | +0.29(+0.25%) |
Feb 14, 2019 | 116.26 | 117.34 | 115.68 | 116.48 | 324,633 | -0.50(-0.43%) |
Feb 13, 2019 | 115.95 | 118.11 | 115.34 | 116.98 | 342,922 | +1.44(+1.25%) |
Feb 12, 2019 | 113.83 | 116.06 | 113.45 | 115.54 | 424,703 | +2.43(+2.15%) |
Feb 11, 2019 | 115.25 | 115.56 | 112.98 | 113.11 | 417,371 | -2.19(-1.90%) |
Feb 08, 2019 | 117.34 | 117.47 | 114.27 | 115.30 | 299,100 | -2.04(-1.74%) |
Feb 07, 2019 | 118.03 | 119.55 | 116.30 | 117.34 | 400,721 | +0.10(+0.09%) |
Feb 06, 2019 | 115.54 | 117.78 | 115.53 | 117.24 | 370,833 | +1.03(+0.89%) |
Feb 05, 2019 | 115.62 | 116.31 | 115.04 | 116.21 | 192,129 | +0.89(+0.77%) |
Feb 04, 2019 | 114.87 | 116.18 | 114.08 | 115.32 | 216,633 | +0.58(+0.51%) |
Feb 01, 2019 | 114.17 | 115.10 | 112.95 | 114.74 | 310,800 | +0.51(+0.45%) |
Jan 31, 2019 | 113.36 | 114.60 | 112.76 | 114.23 | 349,940 | +0.85(+0.75%) |
Jan 30, 2019 | 115.55 | 115.55 | 112.32 | 113.38 | 279,338 | -1.11(-0.97%) |
Jan 29, 2019 | 111.05 | 115.06 | 111.05 | 114.49 | 417,919 | +4.06(+3.68%) |
Jan 28, 2019 | 110.95 | 112.23 | 109.93 | 110.43 | 345,225 | -2.12(-1.88%) |
Jan 25, 2019 | 111.26 | 113.30 | 110.95 | 112.55 | 460,600 | +2.43(+2.21%) |
Jan 24, 2019 | 109.33 | 110.86 | 108.09 | 110.12 | 291,424 | +0.74(+0.68%) |
Jan 23, 2019 | 111.71 | 112.28 | 108.64 | 109.38 | 224,852 | -1.93(-1.73%) |
Jan 22, 2019 | 113.35 | 113.60 | 110.69 | 111.31 | 319,811 | -3.05(-2.67%) |
Jan 18, 2019 | 111.31 | 115.43 | 110.67 | 114.36 | 841,900 | +3.87(+3.50%) |
Jan 17, 2019 | 109.75 | 111.10 | 109.67 | 110.49 | 790,724 | +0.30(+0.27%) |
Jan 16, 2019 | 109.44 | 110.77 | 108.65 | 110.19 | 562,717 | +1.33(+1.22%) |
Jan 15, 2019 | 110.04 | 111.00 | 108.30 | 108.86 | 277,434 | -1.57(-1.42%) |
Jan 14, 2019 | 108.69 | 111.29 | 108.69 | 110.43 | 402,197 | +0.80(+0.73%) |
Jan 11, 2019 | 109.69 | 109.83 | 107.68 | 109.63 | 274,500 | -0.43(-0.39%) |
Jan 10, 2019 | 107.37 | 110.25 | 107.10 | 110.06 | 320,800 | +0.34(+0.31%) |
Jan 09, 2019 | 110.24 | 110.82 | 109.07 | 109.72 | 241,593 | +0.74(+0.68%) |
Jan 08, 2019 | 108.26 | 109.99 | 107.70 | 108.98 | 380,392 | +2.07(+1.94%) |
Jan 07, 2019 | 106.17 | 108.21 | 104.74 | 106.91 | 432,490 | -0.41(-0.38%) |
Jan 04, 2019 | 104.39 | 107.72 | 102.97 | 107.32 | 626,400 | +4.57(+4.45%) |
Jan 03, 2019 | 106.91 | 107.06 | 102.72 | 102.75 | 455,528 | -4.89(-4.54%) |