Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 131.92 | 132.72 | 131.34 | 132.47 | 889,070 | +1.33(+1.01%) |
Mar 28, 2019 | 130.55 | 131.34 | 129.98 | 131.14 | 1,176,831 | +1.12(+0.87%) |
Mar 27, 2019 | 130.88 | 132.00 | 128.90 | 130.02 | 706,736 | -0.68(-0.52%) |
Mar 26, 2019 | 129.98 | 130.80 | 129.42 | 130.69 | 815,713 | +1.74(+1.35%) |
Mar 25, 2019 | 129.67 | 129.82 | 128.31 | 128.96 | 819,779 | -1.07(-0.82%) |
Mar 22, 2019 | 131.56 | 132.32 | 129.96 | 130.03 | 720,778 | -2.09(-1.58%) |
Mar 21, 2019 | 128.42 | 132.62 | 128.42 | 132.11 | 685,984 | +2.71(+2.09%) |
Mar 20, 2019 | 130.38 | 130.81 | 128.51 | 129.40 | 1,261,733 | -0.96(-0.74%) |
Mar 19, 2019 | 130.34 | 131.64 | 130.07 | 130.37 | 1,057,299 | +0.30(+0.23%) |
Mar 18, 2019 | 131.00 | 133.06 | 129.36 | 130.06 | 1,169,122 | -0.08(-0.06%) |
Mar 15, 2019 | 128.25 | 130.52 | 128.25 | 130.14 | 1,269,659 | +1.72(+1.34%) |
Mar 14, 2019 | 128.84 | 129.61 | 128.06 | 128.42 | 1,035,882 | -0.62(-0.48%) |
Mar 13, 2019 | 128.49 | 130.49 | 128.09 | 129.04 | 1,235,469 | +1.08(+0.84%) |
Mar 12, 2019 | 128.36 | 128.56 | 127.23 | 127.97 | 1,003,760 | +0.00(+0.00%) |
Mar 11, 2019 | 126.62 | 128.06 | 126.60 | 127.97 | 869,268 | +1.52(+1.20%) |
Mar 08, 2019 | 124.50 | 126.51 | 124.31 | 126.44 | 1,111,550 | +0.44(+0.35%) |
Mar 07, 2019 | 125.66 | 126.24 | 124.81 | 126.01 | 1,785,271 | +0.31(+0.25%) |
Mar 06, 2019 | 126.20 | 127.04 | 125.51 | 125.70 | 988,606 | -0.38(-0.30%) |
Mar 05, 2019 | 126.80 | 126.93 | 125.80 | 126.08 | 1,075,534 | -0.58(-0.46%) |
Mar 04, 2019 | 127.91 | 128.23 | 125.53 | 126.66 | 1,303,856 | -0.92(-0.72%) |
Mar 01, 2019 | 127.59 | 128.23 | 126.66 | 127.58 | 806,273 | +1.08(+0.85%) |
Feb 28, 2019 | 125.75 | 127.08 | 125.02 | 126.50 | 1,394,014 | +1.07(+0.85%) |
Feb 27, 2019 | 124.09 | 125.61 | 123.83 | 125.44 | 881,798 | +0.85(+0.69%) |
Feb 26, 2019 | 124.34 | 125.10 | 123.69 | 124.58 | 1,087,103 | +0.17(+0.14%) |
Feb 25, 2019 | 125.02 | 125.25 | 124.24 | 124.41 | 1,088,978 | +0.48(+0.38%) |
Feb 22, 2019 | 123.56 | 124.11 | 122.71 | 123.93 | 731,758 | +1.08(+0.88%) |
Feb 21, 2019 | 122.19 | 123.00 | 121.69 | 122.86 | 1,446,053 | +0.66(+0.54%) |
Feb 20, 2019 | 121.22 | 122.19 | 120.89 | 122.19 | 1,794,819 | +1.52(+1.26%) |
Feb 19, 2019 | 118.77 | 120.94 | 118.77 | 120.67 | 1,136,111 | +1.04(+0.87%) |
Feb 15, 2019 | 118.74 | 119.91 | 118.35 | 119.63 | 1,556,480 | +1.70(+1.44%) |
Feb 14, 2019 | 119.25 | 119.57 | 116.63 | 117.94 | 1,553,304 | -1.16(-0.98%) |
Feb 13, 2019 | 117.45 | 119.53 | 116.54 | 119.10 | 2,782,169 | +5.17(+4.54%) |
Feb 12, 2019 | 113.26 | 114.36 | 112.49 | 113.93 | 1,736,714 | +1.36(+1.21%) |
Feb 11, 2019 | 112.16 | 113.45 | 111.88 | 112.57 | 1,681,659 | +1.09(+0.97%) |
Feb 08, 2019 | 108.81 | 111.50 | 108.81 | 111.48 | 1,217,295 | +1.84(+1.68%) |
Feb 07, 2019 | 109.96 | 111.02 | 109.46 | 109.64 | 1,984,940 | -1.28(-1.15%) |
Feb 06, 2019 | 111.63 | 111.99 | 110.88 | 110.92 | 1,588,496 | -0.95(-0.85%) |
Feb 05, 2019 | 111.87 | 112.29 | 111.44 | 111.87 | 1,613,472 | +0.17(+0.16%) |
Feb 04, 2019 | 110.47 | 112.07 | 110.47 | 111.70 | 1,110,073 | +1.32(+1.20%) |
Feb 01, 2019 | 108.76 | 110.61 | 108.76 | 110.38 | 1,673,355 | +1.44(+1.32%) |
Jan 31, 2019 | 109.87 | 110.61 | 108.33 | 108.94 | 1,772,310 | -1.36(-1.23%) |
Jan 30, 2019 | 108.28 | 110.73 | 108.00 | 110.30 | 1,400,044 | +2.89(+2.69%) |
Jan 29, 2019 | 108.33 | 108.88 | 107.40 | 107.41 | 951,374 | -0.92(-0.85%) |
Jan 28, 2019 | 108.59 | 108.61 | 107.50 | 108.33 | 1,135,418 | -1.53(-1.40%) |
Jan 25, 2019 | 109.59 | 110.41 | 109.02 | 109.86 | 1,893,707 | +0.97(+0.89%) |
Jan 24, 2019 | 108.21 | 109.29 | 107.95 | 108.89 | 1,345,766 | +0.92(+0.85%) |
Jan 23, 2019 | 107.12 | 108.48 | 106.68 | 107.97 | 3,063,862 | -1.37(-1.25%) |
Jan 22, 2019 | 110.80 | 110.84 | 108.74 | 109.34 | 1,713,438 | -1.84(-1.66%) |
Jan 18, 2019 | 110.47 | 111.26 | 109.47 | 111.18 | 1,567,714 | +1.13(+1.02%) |
Jan 17, 2019 | 109.16 | 110.67 | 109.04 | 110.06 | 891,147 | +0.50(+0.46%) |
Jan 16, 2019 | 109.75 | 110.76 | 108.71 | 109.55 | 1,674,865 | +0.87(+0.80%) |
Jan 15, 2019 | 107.15 | 108.86 | 106.26 | 108.68 | 1,467,610 | +1.91(+1.79%) |
Jan 14, 2019 | 106.53 | 108.25 | 106.53 | 106.77 | 1,729,411 | -0.73(-0.68%) |
Jan 11, 2019 | 106.20 | 107.61 | 105.56 | 107.50 | 1,375,292 | +0.52(+0.49%) |
Jan 10, 2019 | 104.92 | 107.01 | 104.78 | 106.97 | 1,330,729 | +0.97(+0.92%) |
Jan 09, 2019 | 104.76 | 106.42 | 104.11 | 106.00 | 1,041,537 | +1.53(+1.47%) |
Jan 08, 2019 | 105.39 | 105.39 | 102.27 | 104.47 | 1,721,419 | +2.69(+2.64%) |
Jan 07, 2019 | 99.93 | 102.16 | 99.90 | 101.78 | 1,781,214 | +2.09(+2.09%) |
Jan 04, 2019 | 97.44 | 100.20 | 96.95 | 99.69 | 1,679,848 | +3.91(+4.08%) |
Jan 03, 2019 | 97.73 | 98.33 | 95.63 | 95.78 | 1,126,786 | -3.21(-3.24%) |