Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 119.16 | 120.00 | 117.28 | 119.19 | 1,581,400 | +0.51(+0.43%) |
Mar 28, 2019 | 119.63 | 120.05 | 116.20 | 118.68 | 1,325,266 | +2.10(+1.80%) |
Mar 27, 2019 | 121.62 | 122.33 | 115.65 | 116.58 | 1,414,679 | -5.42(-4.44%) |
Mar 26, 2019 | 119.65 | 122.75 | 118.50 | 122.00 | 1,490,360 | +3.08(+2.59%) |
Mar 25, 2019 | 126.02 | 126.36 | 113.51 | 118.92 | 2,731,927 | -3.34(-2.73%) |
Mar 22, 2019 | 125.61 | 127.35 | 122.25 | 122.26 | 1,216,600 | -4.40(-3.47%) |
Mar 21, 2019 | 127.50 | 131.99 | 124.86 | 126.66 | 1,894,719 | +2.81(+2.27%) |
Mar 20, 2019 | 125.85 | 126.17 | 121.61 | 123.85 | 1,349,053 | -2.62(-2.07%) |
Mar 19, 2019 | 126.95 | 127.13 | 124.70 | 126.47 | 968,534 | -0.35(-0.28%) |
Mar 18, 2019 | 128.12 | 130.11 | 125.30 | 126.82 | 1,206,604 | -1.54(-1.20%) |
Mar 15, 2019 | 129.48 | 130.96 | 127.02 | 128.36 | 1,158,900 | -1.05(-0.81%) |
Mar 14, 2019 | 132.60 | 133.62 | 129.30 | 129.41 | 1,205,562 | -3.19(-2.41%) |
Mar 13, 2019 | 134.93 | 135.52 | 131.52 | 132.60 | 755,557 | -1.42(-1.06%) |
Mar 12, 2019 | 134.38 | 135.83 | 132.72 | 134.02 | 822,912 | -0.37(-0.28%) |
Mar 11, 2019 | 130.63 | 135.20 | 130.00 | 134.39 | 1,233,952 | +3.59(+2.74%) |
Mar 08, 2019 | 130.88 | 132.24 | 128.50 | 130.80 | 1,354,700 | -3.13(-2.34%) |
Mar 07, 2019 | 134.01 | 136.35 | 129.57 | 133.93 | 2,179,237 | +1.68(+1.27%) |
Mar 06, 2019 | 142.50 | 142.50 | 131.55 | 132.25 | 6,675,286 | -16.54(-11.12%) |
Mar 05, 2019 | 145.59 | 150.90 | 144.15 | 148.79 | 1,489,254 | +3.31(+2.28%) |
Mar 04, 2019 | 148.44 | 148.44 | 143.10 | 145.48 | 1,457,710 | -1.21(-0.82%) |
Mar 01, 2019 | 144.97 | 148.34 | 144.46 | 146.69 | 1,259,700 | +2.45(+1.70%) |
Feb 28, 2019 | 148.92 | 148.92 | 143.00 | 144.24 | 2,324,468 | -7.44(-4.91%) |
Feb 27, 2019 | 151.99 | 155.23 | 145.25 | 151.68 | 4,380,165 | +11.64(+8.31%) |
Feb 26, 2019 | 143.00 | 143.24 | 138.15 | 140.04 | 964,523 | -3.59(-2.50%) |
Feb 25, 2019 | 143.93 | 149.70 | 142.38 | 143.63 | 2,010,263 | +3.65(+2.61%) |
Feb 22, 2019 | 137.50 | 140.31 | 135.49 | 139.98 | 776,700 | +3.44(+2.52%) |
Feb 21, 2019 | 143.58 | 145.46 | 134.29 | 136.54 | 963,794 | -4.03(-2.87%) |
Feb 20, 2019 | 140.65 | 142.38 | 137.52 | 140.57 | 695,294 | +0.31(+0.22%) |
Feb 19, 2019 | 137.60 | 140.73 | 137.60 | 140.26 | 608,972 | +1.81(+1.31%) |
Feb 15, 2019 | 134.90 | 139.24 | 134.00 | 138.45 | 877,600 | +3.57(+2.65%) |
Feb 14, 2019 | 135.00 | 135.95 | 132.53 | 134.88 | 664,623 | +0.14(+0.10%) |
Feb 13, 2019 | 133.59 | 135.72 | 131.13 | 134.74 | 998,445 | +1.83(+1.38%) |
Feb 12, 2019 | 127.90 | 133.26 | 127.90 | 132.91 | 880,340 | +5.91(+4.65%) |
Feb 11, 2019 | 130.00 | 132.79 | 126.95 | 127.00 | 1,225,401 | -0.87(-0.68%) |
Feb 08, 2019 | 135.92 | 136.47 | 126.14 | 127.87 | 2,149,700 | -9.57(-6.96%) |
Feb 07, 2019 | 144.30 | 147.55 | 134.13 | 137.44 | 2,353,134 | -4.05(-2.86%) |
Feb 06, 2019 | 141.84 | 142.31 | 139.06 | 141.49 | 1,093,212 | -0.22(-0.16%) |
Feb 05, 2019 | 141.85 | 144.99 | 141.09 | 141.71 | 1,143,882 | +0.11(+0.08%) |
Feb 04, 2019 | 139.06 | 141.75 | 137.31 | 141.60 | 732,262 | +1.95(+1.40%) |
Feb 01, 2019 | 140.00 | 140.47 | 135.03 | 139.65 | 1,404,500 | -0.06(-0.04%) |
Jan 31, 2019 | 130.72 | 139.89 | 130.40 | 139.71 | 2,353,793 | +9.78(+7.53%) |
Jan 30, 2019 | 118.27 | 130.00 | 117.75 | 129.93 | 1,781,407 | +14.12(+12.19%) |
Jan 29, 2019 | 116.36 | 116.83 | 113.96 | 115.81 | 483,942 | -0.22(-0.19%) |
Jan 28, 2019 | 121.51 | 122.38 | 115.90 | 116.03 | 640,273 | -6.73(-5.48%) |
Jan 25, 2019 | 122.00 | 122.98 | 119.13 | 122.76 | 567,300 | +1.74(+1.44%) |
Jan 24, 2019 | 119.34 | 121.07 | 117.63 | 121.02 | 434,089 | +2.30(+1.94%) |
Jan 23, 2019 | 121.35 | 123.99 | 117.13 | 118.72 | 685,898 | -1.56(-1.30%) |
Jan 22, 2019 | 121.84 | 122.53 | 119.15 | 120.28 | 789,987 | -2.52(-2.05%) |
Jan 18, 2019 | 122.46 | 123.22 | 120.39 | 122.80 | 587,300 | +1.48(+1.22%) |
Jan 17, 2019 | 118.35 | 124.41 | 117.49 | 121.32 | 841,244 | +2.06(+1.73%) |
Jan 16, 2019 | 118.90 | 121.99 | 117.67 | 119.26 | 650,323 | +0.53(+0.45%) |
Jan 15, 2019 | 118.48 | 120.49 | 117.11 | 118.73 | 921,857 | +0.13(+0.11%) |
Jan 14, 2019 | 119.00 | 121.02 | 118.23 | 118.60 | 774,372 | -1.97(-1.63%) |
Jan 11, 2019 | 118.90 | 121.88 | 117.50 | 120.57 | 954,700 | +2.18(+1.84%) |
Jan 10, 2019 | 114.45 | 119.17 | 113.28 | 118.39 | 1,001,002 | +3.43(+2.98%) |
Jan 09, 2019 | 111.01 | 116.25 | 110.34 | 114.96 | 904,020 | +4.02(+3.62%) |
Jan 08, 2019 | 111.57 | 112.04 | 106.51 | 110.94 | 1,623,372 | +0.92(+0.84%) |
Jan 07, 2019 | 120.00 | 125.43 | 103.68 | 110.02 | 4,140,883 | -5.41(-4.69%) |
Jan 04, 2019 | 108.20 | 116.22 | 107.37 | 115.43 | 1,987,800 | +8.76(+8.21%) |
Jan 03, 2019 | 108.06 | 109.74 | 105.22 | 106.67 | 894,397 | -0.83(-0.77%) |