Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 125.96 | 126.48 | 125.14 | 125.98 | 383,749 | +0.86(+0.69%) |
Mar 28, 2019 | 124.91 | 125.50 | 124.24 | 125.12 | 182,461 | +0.30(+0.24%) |
Mar 27, 2019 | 125.05 | 125.76 | 124.40 | 124.82 | 212,524 | -0.10(-0.08%) |
Mar 26, 2019 | 125.28 | 125.93 | 124.07 | 124.91 | 183,867 | +0.02(+0.01%) |
Mar 25, 2019 | 125.78 | 126.31 | 124.41 | 124.90 | 344,212 | -0.92(-0.73%) |
Mar 22, 2019 | 127.71 | 128.02 | 125.42 | 125.82 | 388,482 | -2.77(-2.15%) |
Mar 21, 2019 | 126.03 | 128.68 | 125.85 | 128.59 | 235,291 | +1.97(+1.56%) |
Mar 20, 2019 | 128.70 | 129.02 | 126.56 | 126.62 | 308,385 | -2.09(-1.62%) |
Mar 19, 2019 | 130.85 | 130.85 | 128.44 | 128.70 | 232,086 | -1.62(-1.25%) |
Mar 18, 2019 | 129.46 | 130.62 | 129.44 | 130.33 | 315,170 | +1.39(+1.08%) |
Mar 15, 2019 | 128.01 | 129.62 | 128.01 | 128.93 | 516,737 | +0.92(+0.72%) |
Mar 14, 2019 | 126.85 | 128.10 | 126.17 | 128.01 | 344,961 | +1.12(+0.88%) |
Mar 13, 2019 | 127.19 | 127.96 | 126.79 | 126.89 | 354,126 | -0.03(-0.03%) |
Mar 12, 2019 | 127.77 | 128.08 | 126.82 | 126.93 | 361,366 | -0.54(-0.42%) |
Mar 11, 2019 | 127.26 | 127.92 | 126.36 | 127.47 | 321,828 | +0.58(+0.45%) |
Mar 08, 2019 | 126.44 | 127.66 | 126.10 | 126.89 | 262,820 | -0.85(-0.67%) |
Mar 07, 2019 | 127.56 | 128.43 | 126.37 | 127.74 | 583,942 | -0.29(-0.23%) |
Mar 06, 2019 | 128.18 | 130.10 | 127.69 | 128.04 | 404,263 | -0.24(-0.19%) |
Mar 05, 2019 | 128.99 | 129.73 | 128.24 | 128.28 | 404,027 | -0.77(-0.60%) |
Mar 04, 2019 | 129.03 | 130.72 | 128.18 | 129.05 | 746,315 | +0.17(+0.13%) |
Mar 01, 2019 | 129.09 | 129.99 | 127.89 | 128.88 | 317,367 | +0.67(+0.53%) |
Feb 28, 2019 | 127.20 | 128.77 | 126.89 | 128.21 | 442,164 | +0.82(+0.64%) |
Feb 27, 2019 | 126.67 | 127.50 | 126.52 | 127.39 | 243,825 | +0.37(+0.29%) |
Feb 26, 2019 | 127.27 | 128.24 | 126.41 | 127.02 | 220,514 | -0.98(-0.76%) |
Feb 25, 2019 | 128.54 | 128.77 | 127.31 | 127.99 | 256,048 | +0.12(+0.10%) |
Feb 22, 2019 | 127.66 | 127.95 | 126.79 | 127.87 | 275,555 | +0.65(+0.51%) |
Feb 21, 2019 | 127.90 | 128.31 | 126.41 | 127.22 | 277,017 | -0.95(-0.74%) |
Feb 20, 2019 | 126.84 | 128.55 | 126.59 | 128.17 | 313,435 | +1.39(+1.10%) |
Feb 19, 2019 | 127.68 | 127.89 | 126.17 | 126.78 | 737,110 | -1.31(-1.03%) |
Feb 15, 2019 | 126.47 | 128.53 | 126.47 | 128.09 | 366,731 | +2.67(+2.13%) |
Feb 14, 2019 | 126.02 | 126.72 | 125.26 | 125.42 | 357,609 | -1.01(-0.80%) |
Feb 13, 2019 | 128.50 | 128.70 | 125.64 | 126.43 | 528,542 | -1.55(-1.21%) |
Feb 12, 2019 | 126.56 | 128.57 | 126.53 | 127.98 | 439,755 | +2.21(+1.76%) |
Feb 11, 2019 | 126.95 | 126.95 | 124.76 | 125.78 | 281,534 | -0.50(-0.40%) |
Feb 08, 2019 | 126.78 | 127.77 | 124.79 | 126.28 | 300,913 | -1.12(-0.88%) |
Feb 07, 2019 | 126.25 | 127.62 | 125.38 | 127.40 | 519,686 | +0.71(+0.56%) |
Feb 06, 2019 | 127.01 | 127.56 | 125.79 | 126.69 | 476,995 | -0.24(-0.19%) |
Feb 05, 2019 | 126.70 | 127.13 | 125.85 | 126.93 | 320,798 | +0.57(+0.45%) |
Feb 04, 2019 | 127.63 | 128.13 | 125.53 | 126.35 | 585,247 | -1.44(-1.13%) |
Feb 01, 2019 | 127.64 | 127.93 | 125.72 | 127.79 | 429,836 | +0.16(+0.12%) |
Jan 31, 2019 | 125.92 | 128.22 | 125.82 | 127.64 | 710,668 | +1.20(+0.95%) |
Jan 30, 2019 | 125.67 | 127.79 | 125.67 | 126.43 | 766,792 | +0.66(+0.53%) |
Jan 29, 2019 | 128.09 | 130.34 | 125.06 | 125.77 | 721,470 | -6.42(-4.85%) |
Jan 28, 2019 | 130.40 | 132.23 | 130.20 | 132.19 | 393,259 | +1.03(+0.78%) |
Jan 25, 2019 | 131.40 | 132.03 | 130.37 | 131.16 | 320,057 | +0.92(+0.71%) |
Jan 24, 2019 | 130.87 | 131.47 | 129.79 | 130.24 | 418,305 | -0.56(-0.43%) |
Jan 23, 2019 | 130.75 | 131.32 | 129.84 | 130.80 | 372,905 | +0.78(+0.60%) |
Jan 22, 2019 | 131.66 | 132.35 | 129.69 | 130.02 | 425,424 | -1.75(-1.33%) |
Jan 18, 2019 | 132.02 | 132.52 | 131.18 | 131.77 | 357,404 | +0.23(+0.17%) |
Jan 17, 2019 | 130.17 | 132.04 | 130.14 | 131.54 | 363,182 | +0.76(+0.58%) |
Jan 16, 2019 | 130.64 | 130.95 | 129.43 | 130.78 | 299,006 | +0.99(+0.76%) |
Jan 15, 2019 | 128.72 | 129.91 | 128.28 | 129.79 | 305,179 | +1.21(+0.94%) |
Jan 14, 2019 | 126.71 | 129.13 | 126.50 | 128.58 | 310,046 | +1.08(+0.85%) |
Jan 11, 2019 | 127.25 | 127.90 | 125.09 | 127.50 | 292,555 | -0.01(-0.01%) |
Jan 10, 2019 | 126.31 | 127.78 | 125.92 | 127.51 | 288,142 | +1.16(+0.92%) |
Jan 09, 2019 | 126.47 | 127.55 | 125.48 | 126.35 | 356,085 | +0.53(+0.42%) |
Jan 08, 2019 | 126.42 | 126.68 | 123.06 | 125.82 | 469,063 | +0.11(+0.09%) |
Jan 07, 2019 | 124.66 | 126.40 | 123.61 | 125.71 | 460,775 | +0.44(+0.35%) |
Jan 04, 2019 | 123.92 | 125.83 | 123.49 | 125.27 | 357,404 | +3.47(+2.85%) |
Jan 03, 2019 | 123.05 | 123.63 | 121.55 | 121.79 | 258,500 | -1.78(-1.44%) |