Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 125.85 | 126.68 | 125.54 | 125.90 | 136,412 | +0.91(+0.73%) |
Mar 28, 2019 | 123.46 | 125.39 | 123.46 | 124.99 | 112,408 | +1.60(+1.29%) |
Mar 27, 2019 | 123.94 | 124.43 | 123.27 | 123.39 | 123,838 | -0.39(-0.32%) |
Mar 26, 2019 | 123.23 | 124.16 | 122.64 | 123.78 | 117,993 | +1.64(+1.35%) |
Mar 25, 2019 | 121.49 | 123.04 | 121.40 | 122.14 | 117,361 | +0.58(+0.48%) |
Mar 22, 2019 | 126.23 | 126.59 | 121.47 | 121.56 | 168,832 | -5.57(-4.38%) |
Mar 21, 2019 | 124.63 | 127.78 | 124.58 | 127.13 | 169,985 | +1.97(+1.57%) |
Mar 20, 2019 | 126.10 | 127.42 | 124.12 | 125.16 | 214,591 | -1.12(-0.89%) |
Mar 19, 2019 | 126.53 | 127.53 | 125.96 | 126.28 | 159,991 | -0.05(-0.04%) |
Mar 18, 2019 | 124.02 | 126.39 | 123.87 | 126.33 | 219,227 | +2.45(+1.98%) |
Mar 15, 2019 | 124.96 | 126.18 | 123.76 | 123.88 | 620,279 | -0.80(-0.64%) |
Mar 14, 2019 | 125.75 | 125.75 | 124.50 | 124.68 | 228,898 | -1.01(-0.80%) |
Mar 13, 2019 | 126.37 | 126.37 | 125.04 | 125.68 | 215,461 | -0.06(-0.05%) |
Mar 12, 2019 | 125.80 | 126.20 | 125.08 | 125.74 | 225,116 | -0.06(-0.05%) |
Mar 11, 2019 | 125.24 | 126.16 | 125.02 | 125.80 | 233,891 | +0.44(+0.35%) |
Mar 08, 2019 | 125.50 | 125.72 | 123.81 | 125.36 | 243,669 | -1.23(-0.97%) |
Mar 07, 2019 | 129.20 | 129.20 | 126.23 | 126.59 | 312,786 | -2.42(-1.88%) |
Mar 06, 2019 | 130.28 | 130.79 | 128.43 | 129.01 | 312,126 | -1.10(-0.85%) |
Mar 05, 2019 | 129.55 | 131.66 | 128.82 | 130.11 | 297,243 | +0.49(+0.38%) |
Mar 04, 2019 | 129.17 | 130.41 | 127.47 | 129.62 | 292,726 | +0.91(+0.71%) |
Mar 01, 2019 | 129.81 | 130.56 | 128.31 | 128.70 | 195,146 | -0.28(-0.21%) |
Feb 28, 2019 | 130.01 | 130.01 | 127.48 | 128.98 | 208,553 | -0.88(-0.68%) |
Feb 27, 2019 | 129.84 | 130.29 | 128.61 | 129.86 | 205,826 | -0.05(-0.04%) |
Feb 26, 2019 | 131.34 | 131.79 | 129.89 | 129.91 | 177,289 | -1.79(-1.36%) |
Feb 25, 2019 | 130.56 | 133.01 | 130.32 | 131.71 | 256,978 | +1.43(+1.10%) |
Feb 22, 2019 | 127.97 | 130.30 | 127.63 | 130.27 | 333,988 | +2.26(+1.76%) |
Feb 21, 2019 | 127.93 | 132.24 | 126.89 | 128.02 | 742,161 | -3.53(-2.69%) |
Feb 20, 2019 | 132.60 | 132.70 | 131.34 | 131.55 | 416,426 | -0.42(-0.32%) |
Feb 19, 2019 | 132.03 | 133.26 | 130.55 | 131.97 | 249,431 | -0.39(-0.29%) |
Feb 15, 2019 | 131.25 | 132.67 | 129.94 | 132.36 | 235,744 | +1.39(+1.06%) |
Feb 14, 2019 | 129.30 | 131.38 | 128.59 | 130.96 | 587,790 | +0.89(+0.68%) |
Feb 13, 2019 | 129.68 | 130.87 | 129.41 | 130.07 | 199,293 | +0.81(+0.62%) |
Feb 12, 2019 | 127.35 | 129.37 | 127.05 | 129.27 | 170,924 | +3.11(+2.46%) |
Feb 11, 2019 | 125.71 | 126.78 | 125.40 | 126.16 | 175,968 | +0.51(+0.41%) |
Feb 08, 2019 | 125.07 | 125.70 | 123.25 | 125.65 | 291,250 | +0.24(+0.19%) |
Feb 07, 2019 | 126.12 | 126.76 | 123.19 | 125.41 | 311,063 | -1.61(-1.27%) |
Feb 06, 2019 | 125.41 | 128.06 | 125.41 | 127.02 | 287,988 | +0.93(+0.74%) |
Feb 05, 2019 | 125.71 | 126.77 | 122.64 | 126.09 | 202,526 | +0.78(+0.62%) |
Feb 04, 2019 | 124.19 | 125.43 | 123.10 | 125.32 | 160,233 | +1.50(+1.21%) |
Feb 01, 2019 | 122.77 | 124.35 | 121.17 | 123.82 | 229,623 | +0.97(+0.79%) |
Jan 31, 2019 | 122.18 | 123.57 | 120.99 | 122.85 | 258,900 | +0.43(+0.35%) |
Jan 30, 2019 | 122.51 | 123.18 | 120.44 | 122.42 | 191,942 | +1.06(+0.87%) |
Jan 29, 2019 | 121.93 | 122.63 | 121.07 | 121.36 | 186,445 | +0.43(+0.35%) |
Jan 28, 2019 | 120.25 | 121.32 | 119.69 | 120.94 | 255,600 | -0.08(-0.06%) |
Jan 25, 2019 | 120.90 | 122.35 | 118.19 | 121.01 | 200,182 | +1.31(+1.09%) |
Jan 24, 2019 | 118.64 | 119.95 | 117.96 | 119.71 | 164,780 | +1.29(+1.09%) |
Jan 23, 2019 | 119.69 | 120.49 | 117.32 | 118.42 | 180,837 | -0.43(-0.36%) |
Jan 22, 2019 | 120.43 | 120.89 | 117.84 | 118.84 | 216,095 | -2.72(-2.24%) |
Jan 18, 2019 | 118.45 | 122.70 | 117.86 | 121.56 | 255,477 | +3.04(+2.57%) |
Jan 17, 2019 | 116.75 | 119.06 | 115.62 | 118.52 | 297,501 | +1.35(+1.15%) |
Jan 16, 2019 | 116.06 | 117.96 | 116.06 | 117.17 | 162,279 | +1.01(+0.87%) |
Jan 15, 2019 | 115.98 | 117.33 | 114.42 | 116.16 | 224,703 | +0.19(+0.16%) |
Jan 14, 2019 | 115.05 | 117.03 | 113.90 | 115.97 | 247,613 | -0.34(-0.29%) |
Jan 11, 2019 | 117.24 | 117.51 | 115.56 | 116.31 | 352,138 | -1.65(-1.40%) |
Jan 10, 2019 | 116.28 | 118.09 | 115.92 | 117.96 | 243,470 | +1.41(+1.21%) |
Jan 09, 2019 | 114.61 | 117.36 | 113.82 | 116.55 | 266,601 | +2.80(+2.47%) |
Jan 08, 2019 | 112.48 | 114.84 | 112.47 | 113.75 | 336,526 | +2.92(+2.63%) |
Jan 07, 2019 | 110.97 | 111.95 | 109.84 | 110.83 | 269,267 | +0.17(+0.15%) |
Jan 04, 2019 | 108.36 | 111.38 | 108.14 | 110.66 | 352,349 | +3.80(+3.56%) |
Jan 03, 2019 | 108.72 | 109.75 | 105.99 | 106.86 | 396,686 | -4.08(-3.68%) |