Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 130.29 | 131.00 | 129.83 | 130.82 | 963,442 | +1.15(+0.88%) |
Mar 28, 2019 | 129.94 | 130.90 | 129.19 | 129.68 | 921,529 | -0.17(-0.13%) |
Mar 27, 2019 | 130.81 | 131.78 | 129.23 | 129.84 | 983,816 | -0.96(-0.73%) |
Mar 26, 2019 | 130.31 | 130.89 | 129.50 | 130.81 | 1,168,419 | +1.64(+1.27%) |
Mar 25, 2019 | 129.16 | 129.47 | 127.83 | 129.16 | 786,556 | +0.00(+0.00%) |
Mar 22, 2019 | 130.44 | 131.16 | 128.75 | 129.16 | 775,819 | -1.86(-1.42%) |
Mar 21, 2019 | 129.46 | 131.60 | 129.33 | 131.03 | 760,145 | +1.81(+1.40%) |
Mar 20, 2019 | 130.76 | 131.18 | 129.04 | 129.22 | 871,144 | -1.64(-1.25%) |
Mar 19, 2019 | 131.57 | 131.57 | 130.40 | 130.86 | 711,098 | -0.04(-0.03%) |
Mar 18, 2019 | 130.95 | 131.50 | 129.80 | 130.90 | 774,337 | -0.13(-0.10%) |
Mar 15, 2019 | 130.42 | 131.94 | 130.28 | 131.03 | 1,172,853 | +0.51(+0.39%) |
Mar 14, 2019 | 131.36 | 131.36 | 130.03 | 130.52 | 1,401,537 | -0.33(-0.25%) |
Mar 13, 2019 | 130.70 | 131.62 | 129.84 | 130.84 | 872,442 | +0.75(+0.58%) |
Mar 12, 2019 | 131.55 | 132.00 | 129.94 | 130.09 | 991,293 | -1.16(-0.88%) |
Mar 11, 2019 | 128.27 | 131.74 | 128.27 | 131.25 | 1,092,444 | +2.41(+1.87%) |
Mar 08, 2019 | 127.97 | 128.92 | 126.17 | 128.84 | 762,910 | -0.59(-0.46%) |
Mar 07, 2019 | 130.39 | 130.50 | 128.69 | 129.43 | 955,755 | -0.73(-0.56%) |
Mar 06, 2019 | 131.41 | 131.56 | 129.76 | 130.16 | 744,341 | -1.22(-0.93%) |
Mar 05, 2019 | 131.74 | 132.16 | 130.88 | 131.39 | 871,707 | -0.37(-0.28%) |
Mar 04, 2019 | 134.40 | 134.49 | 130.87 | 131.76 | 1,172,275 | -1.49(-1.12%) |
Mar 01, 2019 | 133.38 | 134.15 | 132.72 | 133.25 | 731,010 | +0.45(+0.34%) |
Feb 28, 2019 | 132.87 | 133.90 | 132.43 | 132.80 | 1,556,335 | +0.12(+0.09%) |
Feb 27, 2019 | 131.19 | 132.71 | 131.19 | 132.68 | 815,881 | +1.25(+0.95%) |
Feb 26, 2019 | 130.99 | 131.93 | 130.99 | 131.43 | 1,217,943 | +0.40(+0.30%) |
Feb 25, 2019 | 130.41 | 131.27 | 129.95 | 131.03 | 800,119 | +1.14(+0.88%) |
Feb 22, 2019 | 128.88 | 129.96 | 128.60 | 129.89 | 1,015,849 | +1.48(+1.15%) |
Feb 21, 2019 | 129.33 | 129.58 | 128.15 | 128.41 | 1,057,550 | -0.76(-0.59%) |
Feb 20, 2019 | 129.13 | 129.82 | 128.54 | 129.17 | 1,150,856 | +0.28(+0.22%) |
Feb 19, 2019 | 128.01 | 129.43 | 127.99 | 128.89 | 834,084 | +0.26(+0.20%) |
Feb 15, 2019 | 128.37 | 128.90 | 127.62 | 128.63 | 1,160,801 | +1.34(+1.05%) |
Feb 14, 2019 | 127.72 | 128.03 | 126.65 | 127.30 | 1,030,628 | -0.42(-0.33%) |
Feb 13, 2019 | 127.54 | 127.97 | 126.54 | 127.72 | 1,269,560 | +0.39(+0.31%) |
Feb 12, 2019 | 124.61 | 128.35 | 124.61 | 127.33 | 1,965,123 | +2.82(+2.27%) |
Feb 11, 2019 | 125.62 | 126.69 | 124.38 | 124.50 | 2,051,012 | -1.10(-0.88%) |
Feb 08, 2019 | 120.57 | 126.92 | 119.51 | 125.61 | 4,773,500 | +15.54(+14.12%) |
Feb 07, 2019 | 111.15 | 111.17 | 109.30 | 110.07 | 1,111,796 | -1.68(-1.50%) |
Feb 06, 2019 | 110.76 | 111.97 | 110.66 | 111.75 | 976,890 | +0.97(+0.88%) |
Feb 05, 2019 | 111.42 | 111.66 | 110.29 | 110.77 | 1,016,127 | -0.62(-0.56%) |
Feb 04, 2019 | 109.72 | 111.58 | 109.37 | 111.39 | 1,722,187 | +1.56(+1.42%) |
Feb 01, 2019 | 108.94 | 110.60 | 108.43 | 109.83 | 1,275,900 | +1.35(+1.25%) |
Jan 31, 2019 | 108.23 | 109.19 | 108.05 | 108.48 | 1,057,189 | +0.09(+0.09%) |
Jan 30, 2019 | 107.24 | 108.73 | 107.21 | 108.39 | 1,002,741 | +1.01(+0.94%) |
Jan 29, 2019 | 106.87 | 107.75 | 106.28 | 107.38 | 922,200 | +0.45(+0.43%) |
Jan 28, 2019 | 106.57 | 106.96 | 105.50 | 106.92 | 641,757 | -0.88(-0.82%) |
Jan 25, 2019 | 107.49 | 108.39 | 107.17 | 107.80 | 802,031 | +1.29(+1.21%) |
Jan 24, 2019 | 106.49 | 106.87 | 105.53 | 106.51 | 767,104 | +0.31(+0.29%) |
Jan 23, 2019 | 106.91 | 107.26 | 105.70 | 106.21 | 800,501 | -0.01(-0.01%) |
Jan 22, 2019 | 106.92 | 107.51 | 105.71 | 106.22 | 1,258,357 | -1.05(-0.98%) |
Jan 18, 2019 | 106.00 | 107.80 | 105.87 | 107.26 | 1,336,144 | +1.72(+1.63%) |
Jan 17, 2019 | 106.36 | 107.46 | 105.08 | 105.55 | 1,225,482 | -0.74(-0.70%) |
Jan 16, 2019 | 107.39 | 108.47 | 106.24 | 106.29 | 1,350,066 | -1.13(-1.05%) |
Jan 15, 2019 | 106.76 | 107.78 | 106.19 | 107.42 | 1,282,149 | +0.60(+0.56%) |
Jan 14, 2019 | 107.20 | 107.98 | 106.63 | 106.82 | 1,279,767 | -0.82(-0.76%) |
Jan 11, 2019 | 108.47 | 109.27 | 107.56 | 107.64 | 1,209,190 | -1.45(-1.33%) |
Jan 10, 2019 | 106.99 | 109.18 | 106.67 | 109.08 | 1,123,011 | +1.30(+1.21%) |
Jan 09, 2019 | 110.74 | 111.41 | 107.75 | 107.78 | 1,587,612 | -3.11(-2.80%) |
Jan 08, 2019 | 108.47 | 110.89 | 107.89 | 110.89 | 1,541,135 | +3.17(+2.94%) |
Jan 07, 2019 | 107.17 | 108.39 | 106.39 | 107.73 | 1,315,400 | +0.50(+0.47%) |
Jan 04, 2019 | 104.35 | 108.35 | 103.98 | 107.23 | 991,924 | +4.45(+4.33%) |
Jan 03, 2019 | 105.44 | 106.14 | 102.63 | 102.77 | 1,008,096 | -3.73(-3.50%) |