Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 135.69 | 135.81 | 132.75 | 134.56 | 313,408 | +3.44(+2.62%) |
Mar 28, 2019 | 127.19 | 131.25 | 127.12 | 131.12 | 442,269 | +0.06(+0.05%) |
Mar 27, 2019 | 134.12 | 134.81 | 128.62 | 131.06 | 392,841 | -2.94(-2.19%) |
Mar 26, 2019 | 134.31 | 135.50 | 132.44 | 134.00 | 422,272 | +4.75(+3.68%) |
Mar 25, 2019 | 128.00 | 131.00 | 125.94 | 129.25 | 452,937 | +0.12(+0.10%) |
Mar 22, 2019 | 130.69 | 130.69 | 126.31 | 129.12 | 681,664 | -4.00(-3.00%) |
Mar 21, 2019 | 134.31 | 135.69 | 132.50 | 133.12 | 324,831 | -1.44(-1.07%) |
Mar 20, 2019 | 129.88 | 135.12 | 129.56 | 134.56 | 487,576 | +4.62(+3.56%) |
Mar 19, 2019 | 132.25 | 132.81 | 129.19 | 129.94 | 366,300 | -0.94(-0.72%) |
Mar 18, 2019 | 129.00 | 131.88 | 128.56 | 130.88 | 314,113 | +2.44(+1.90%) |
Mar 15, 2019 | 126.12 | 129.21 | 125.56 | 128.44 | 329,936 | -0.12(-0.10%) |
Mar 14, 2019 | 128.69 | 129.75 | 127.12 | 128.56 | 273,878 | +0.37(+0.29%) |
Mar 13, 2019 | 125.12 | 128.62 | 125.06 | 128.19 | 773,304 | +6.25(+5.13%) |
Mar 12, 2019 | 123.44 | 124.62 | 121.38 | 121.94 | 419,589 | +0.38(+0.31%) |
Mar 11, 2019 | 121.75 | 122.38 | 119.75 | 121.56 | 419,905 | +2.81(+2.37%) |
Mar 08, 2019 | 114.31 | 119.06 | 112.06 | 118.75 | 882,752 | -1.75(-1.45%) |
Mar 07, 2019 | 121.06 | 121.50 | 119.50 | 120.50 | 297,875 | +1.12(+0.94%) |
Mar 06, 2019 | 118.69 | 120.22 | 116.25 | 119.38 | 433,160 | -1.25(-1.04%) |
Mar 05, 2019 | 122.62 | 122.94 | 119.75 | 120.62 | 287,008 | +0.12(+0.10%) |
Mar 04, 2019 | 121.38 | 122.69 | 118.19 | 120.50 | 393,676 | +2.81(+2.39%) |
Mar 01, 2019 | 123.62 | 125.19 | 116.75 | 117.69 | 730,816 | -5.94(-4.80%) |
Feb 28, 2019 | 123.12 | 124.56 | 121.75 | 123.62 | 253,603 | +0.88(+0.71%) |
Feb 27, 2019 | 121.56 | 124.56 | 120.19 | 122.75 | 493,057 | +5.12(+4.36%) |
Feb 26, 2019 | 117.00 | 118.88 | 116.00 | 117.62 | 358,638 | +1.19(+1.02%) |
Feb 25, 2019 | 119.69 | 120.56 | 115.19 | 116.44 | 633,844 | -7.75(-6.24%) |
Feb 22, 2019 | 125.31 | 126.50 | 124.06 | 124.19 | 322,192 | +1.31(+1.07%) |
Feb 21, 2019 | 123.25 | 124.12 | 121.88 | 122.88 | 289,265 | -1.31(-1.06%) |
Feb 20, 2019 | 119.62 | 125.75 | 119.62 | 124.19 | 393,162 | +3.19(+2.63%) |
Feb 19, 2019 | 118.38 | 121.31 | 118.06 | 121.00 | 329,151 | +1.00(+0.83%) |
Feb 15, 2019 | 117.88 | 120.25 | 117.19 | 120.00 | 495,296 | +5.12(+4.46%) |
Feb 14, 2019 | 111.44 | 115.12 | 109.56 | 114.88 | 552,398 | +2.19(+1.94%) |
Feb 13, 2019 | 111.62 | 114.94 | 111.62 | 112.69 | 530,222 | +3.62(+3.32%) |
Feb 12, 2019 | 112.25 | 112.50 | 108.44 | 109.06 | 501,341 | +3.06(+2.89%) |
Feb 11, 2019 | 103.00 | 107.00 | 101.56 | 106.00 | 537,630 | -1.38(-1.28%) |
Feb 08, 2019 | 108.06 | 108.38 | 105.25 | 107.38 | 412,208 | +0.25(+0.23%) |
Feb 07, 2019 | 110.81 | 111.50 | 103.56 | 107.12 | 646,052 | -5.25(-4.67%) |
Feb 06, 2019 | 110.00 | 113.88 | 108.62 | 112.38 | 543,302 | +0.94(+0.84%) |
Feb 05, 2019 | 111.38 | 115.38 | 110.56 | 111.44 | 640,669 | -4.38(-3.78%) |
Feb 04, 2019 | 113.50 | 116.19 | 109.75 | 115.81 | 717,947 | -2.62(-2.22%) |
Feb 01, 2019 | 113.75 | 119.69 | 113.75 | 118.44 | 538,288 | +5.50(+4.87%) |
Jan 31, 2019 | 115.75 | 118.50 | 111.25 | 112.94 | 651,560 | -1.25(-1.09%) |
Jan 30, 2019 | 112.75 | 116.62 | 111.88 | 114.19 | 571,093 | +4.88(+4.46%) |
Jan 29, 2019 | 108.56 | 112.44 | 108.56 | 109.31 | 551,918 | +3.94(+3.74%) |
Jan 28, 2019 | 104.94 | 105.62 | 102.00 | 105.38 | 769,672 | -5.81(-5.23%) |
Jan 25, 2019 | 110.50 | 112.25 | 109.44 | 111.19 | 316,832 | +1.50(+1.37%) |
Jan 24, 2019 | 107.56 | 110.75 | 107.06 | 109.69 | 430,214 | +2.31(+2.15%) |
Jan 23, 2019 | 109.88 | 110.12 | 104.25 | 107.38 | 593,995 | -1.62(-1.49%) |
Jan 22, 2019 | 108.38 | 109.56 | 105.00 | 109.00 | 610,626 | -3.81(-3.38%) |
Jan 18, 2019 | 108.88 | 113.62 | 107.44 | 112.81 | 808,064 | +5.81(+5.43%) |
Jan 17, 2019 | 104.31 | 108.56 | 102.12 | 107.00 | 809,066 | -0.62(-0.58%) |
Jan 16, 2019 | 105.69 | 107.94 | 103.25 | 107.62 | 575,124 | +1.19(+1.12%) |
Jan 15, 2019 | 103.62 | 107.31 | 103.62 | 106.44 | 461,815 | +5.69(+5.65%) |
Jan 14, 2019 | 103.25 | 105.44 | 99.81 | 100.75 | 540,031 | -4.31(-4.10%) |
Jan 11, 2019 | 106.25 | 107.88 | 103.06 | 105.06 | 645,760 | -3.44(-3.17%) |
Jan 10, 2019 | 104.88 | 109.56 | 104.00 | 108.50 | 657,004 | +0.88(+0.81%) |
Jan 09, 2019 | 103.19 | 108.62 | 101.06 | 107.62 | 1,047,069 | +10.06(+10.31%) |
Jan 08, 2019 | 96.25 | 98.38 | 94.94 | 97.56 | 550,085 | +4.00(+4.28%) |
Jan 07, 2019 | 93.50 | 97.75 | 92.81 | 93.56 | 663,245 | +1.75(+1.91%) |
Jan 04, 2019 | 91.69 | 95.50 | 89.75 | 91.81 | 913,984 | +3.94(+4.48%) |
Jan 03, 2019 | 88.69 | 88.88 | 82.69 | 87.88 | 582,920 | +1.81(+2.11%) |