Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 131.01 | 131.50 | 129.38 | 130.54 | 119,100 | +4.35(+3.45%) |
Mar 28, 2019 | 129.38 | 129.59 | 125.57 | 126.19 | 162,168 | -8.95(-6.62%) |
Mar 27, 2019 | 142.50 | 142.50 | 135.14 | 135.14 | 167,291 | -10.27(-7.06%) |
Mar 26, 2019 | 147.26 | 147.51 | 145.05 | 145.41 | 41,655 | -3.58(-2.40%) |
Mar 25, 2019 | 147.38 | 149.52 | 147.31 | 148.99 | 17,288 | +2.02(+1.37%) |
Mar 22, 2019 | 149.67 | 149.67 | 146.07 | 146.97 | 56,300 | -4.38(-2.89%) |
Mar 21, 2019 | 152.97 | 152.97 | 150.00 | 151.35 | 32,483 | -0.78(-0.51%) |
Mar 20, 2019 | 152.00 | 152.17 | 151.00 | 152.13 | 42,070 | +0.79(+0.52%) |
Mar 19, 2019 | 151.70 | 151.70 | 150.37 | 151.34 | 39,230 | +1.25(+0.83%) |
Mar 18, 2019 | 149.60 | 150.16 | 148.33 | 150.09 | 30,469 | +2.14(+1.44%) |
Mar 15, 2019 | 148.27 | 148.27 | 146.97 | 147.95 | 16,100 | +0.43(+0.29%) |
Mar 14, 2019 | 147.49 | 147.86 | 146.51 | 147.52 | 17,446 | +0.02(+0.02%) |
Mar 13, 2019 | 148.16 | 148.16 | 145.93 | 147.50 | 79,306 | +1.88(+1.29%) |
Mar 12, 2019 | 146.10 | 146.56 | 144.86 | 145.62 | 25,867 | +0.96(+0.66%) |
Mar 11, 2019 | 143.64 | 145.49 | 142.75 | 144.66 | 46,596 | +1.49(+1.04%) |
Mar 08, 2019 | 143.50 | 143.55 | 141.75 | 143.17 | 111,300 | -0.91(-0.63%) |
Mar 07, 2019 | 145.67 | 145.67 | 143.10 | 144.08 | 28,150 | -0.92(-0.63%) |
Mar 06, 2019 | 143.00 | 145.80 | 142.24 | 145.00 | 76,812 | +1.82(+1.27%) |
Mar 05, 2019 | 144.60 | 144.60 | 142.15 | 143.18 | 37,926 | -1.92(-1.32%) |
Mar 04, 2019 | 146.30 | 146.63 | 143.36 | 145.10 | 80,090 | -1.00(-0.68%) |
Mar 01, 2019 | 146.84 | 148.12 | 145.61 | 146.09 | 44,700 | -0.28(-0.19%) |
Feb 28, 2019 | 146.50 | 148.17 | 145.57 | 146.38 | 19,996 | +1.49(+1.03%) |
Feb 27, 2019 | 147.84 | 147.84 | 144.00 | 144.89 | 48,404 | -3.95(-2.65%) |
Feb 26, 2019 | 146.58 | 149.01 | 146.39 | 148.84 | 52,960 | +2.13(+1.45%) |
Feb 25, 2019 | 145.55 | 147.00 | 144.91 | 146.71 | 58,599 | +4.73(+3.33%) |
Feb 22, 2019 | 140.14 | 141.99 | 140.14 | 141.98 | 32,100 | +2.15(+1.54%) |
Feb 21, 2019 | 140.72 | 140.99 | 139.07 | 139.83 | 37,052 | -1.68(-1.19%) |
Feb 20, 2019 | 142.43 | 142.48 | 140.29 | 141.51 | 51,808 | +0.30(+0.21%) |
Feb 19, 2019 | 139.87 | 141.31 | 139.10 | 141.21 | 44,099 | +4.67(+3.42%) |
Feb 15, 2019 | 136.20 | 136.71 | 136.00 | 136.54 | 26,400 | +1.54(+1.14%) |
Feb 14, 2019 | 133.49 | 135.00 | 132.54 | 135.00 | 31,846 | +1.78(+1.34%) |
Feb 13, 2019 | 133.72 | 134.03 | 132.70 | 133.22 | 20,646 | +0.22(+0.17%) |
Feb 12, 2019 | 132.92 | 133.60 | 131.10 | 133.00 | 19,998 | +1.28(+0.98%) |
Feb 11, 2019 | 131.67 | 131.99 | 130.41 | 131.72 | 31,040 | -1.04(-0.79%) |
Feb 08, 2019 | 132.25 | 133.43 | 131.49 | 132.76 | 26,400 | +1.18(+0.90%) |
Feb 07, 2019 | 132.50 | 132.50 | 130.95 | 131.58 | 24,522 | +1.14(+0.87%) |
Feb 06, 2019 | 131.17 | 131.88 | 129.55 | 130.44 | 50,104 | -0.75(-0.57%) |
Feb 05, 2019 | 129.47 | 131.30 | 128.91 | 131.19 | 148,158 | +3.58(+2.81%) |
Feb 04, 2019 | 128.64 | 129.61 | 127.50 | 127.61 | 148,596 | -0.04(-0.03%) |
Feb 01, 2019 | 128.58 | 130.37 | 127.52 | 127.65 | 36,600 | +0.03(+0.02%) |
Jan 31, 2019 | 130.06 | 131.18 | 126.38 | 127.62 | 23,523 | -0.73(-0.57%) |
Jan 30, 2019 | 127.10 | 128.84 | 126.58 | 128.35 | 13,871 | +1.83(+1.44%) |
Jan 29, 2019 | 126.36 | 128.45 | 126.36 | 126.52 | 18,265 | +0.52(+0.41%) |
Jan 28, 2019 | 127.04 | 127.28 | 125.11 | 126.00 | 30,836 | -2.97(-2.31%) |
Jan 25, 2019 | 126.02 | 129.28 | 126.02 | 128.98 | 44,900 | +3.48(+2.77%) |
Jan 24, 2019 | 125.26 | 128.94 | 124.00 | 125.50 | 58,948 | -2.97(-2.31%) |
Jan 23, 2019 | 128.00 | 128.87 | 127.41 | 128.47 | 23,156 | +1.57(+1.24%) |
Jan 22, 2019 | 129.26 | 129.26 | 126.41 | 126.90 | 53,263 | -3.81(-2.91%) |
Jan 18, 2019 | 135.31 | 135.35 | 129.29 | 130.71 | 30,400 | -2.50(-1.87%) |
Jan 17, 2019 | 131.45 | 133.39 | 131.04 | 133.21 | 38,200 | +5.18(+4.04%) |
Jan 16, 2019 | 125.84 | 128.97 | 125.84 | 128.03 | 60,912 | +3.12(+2.50%) |
Jan 15, 2019 | 126.54 | 126.88 | 124.54 | 124.91 | 30,195 | -0.64(-0.51%) |
Jan 14, 2019 | 125.84 | 126.92 | 125.26 | 125.55 | 20,495 | +0.31(+0.25%) |
Jan 11, 2019 | 126.52 | 127.14 | 125.02 | 125.24 | 14,300 | -1.14(-0.90%) |
Jan 10, 2019 | 128.93 | 128.93 | 125.00 | 126.38 | 19,183 | -0.38(-0.30%) |
Jan 09, 2019 | 128.63 | 128.93 | 126.00 | 126.76 | 22,354 | -1.51(-1.18%) |
Jan 08, 2019 | 126.01 | 128.38 | 123.02 | 128.27 | 28,181 | +1.51(+1.19%) |
Jan 07, 2019 | 127.94 | 128.90 | 124.67 | 126.76 | 33,149 | +1.07(+0.85%) |
Jan 04, 2019 | 124.00 | 126.82 | 122.10 | 125.69 | 118,200 | +2.99(+2.44%) |
Jan 03, 2019 | 120.68 | 124.32 | 120.66 | 122.71 | 21,311 | +2.68(+2.23%) |