Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 112.77 | 114.50 | 102.19 | 102.95 | 13,273,000 | -28.98(-21.97%) |
Mar 28, 2019 | 130.55 | 133.15 | 128.77 | 131.93 | 4,255,695 | +2.53(+1.96%) |
Mar 27, 2019 | 129.44 | 131.50 | 127.71 | 129.40 | 821,980 | -1.15(-0.88%) |
Mar 26, 2019 | 133.37 | 135.49 | 129.10 | 130.55 | 748,322 | -3.14(-2.35%) |
Mar 25, 2019 | 130.53 | 135.64 | 129.51 | 133.69 | 731,751 | +2.62(+2.00%) |
Mar 22, 2019 | 134.66 | 134.66 | 130.42 | 131.07 | 788,000 | -4.32(-3.19%) |
Mar 21, 2019 | 131.25 | 136.63 | 131.25 | 135.39 | 748,329 | +3.57(+2.71%) |
Mar 20, 2019 | 133.10 | 133.79 | 129.35 | 131.82 | 730,094 | -1.54(-1.15%) |
Mar 19, 2019 | 136.63 | 136.63 | 133.30 | 133.36 | 621,961 | -2.63(-1.93%) |
Mar 18, 2019 | 134.38 | 136.31 | 133.53 | 135.99 | 641,413 | +1.88(+1.40%) |
Mar 15, 2019 | 137.87 | 138.96 | 133.95 | 134.11 | 745,300 | -3.48(-2.53%) |
Mar 14, 2019 | 142.64 | 142.82 | 136.62 | 137.59 | 1,058,479 | -5.05(-3.54%) |
Mar 13, 2019 | 142.30 | 144.92 | 142.20 | 142.64 | 607,502 | +0.65(+0.46%) |
Mar 12, 2019 | 141.13 | 142.70 | 139.23 | 141.99 | 435,265 | +1.27(+0.90%) |
Mar 11, 2019 | 140.68 | 141.80 | 138.46 | 140.72 | 574,847 | +0.24(+0.17%) |
Mar 08, 2019 | 143.16 | 143.48 | 139.35 | 140.48 | 926,800 | -4.13(-2.86%) |
Mar 07, 2019 | 150.34 | 150.34 | 144.41 | 144.61 | 813,593 | -5.46(-3.64%) |
Mar 06, 2019 | 152.52 | 152.85 | 148.91 | 150.07 | 646,219 | -2.45(-1.61%) |
Mar 05, 2019 | 152.68 | 154.15 | 149.61 | 152.52 | 606,403 | +0.76(+0.50%) |
Mar 04, 2019 | 156.04 | 156.87 | 149.00 | 151.76 | 593,240 | -4.45(-2.85%) |
Mar 01, 2019 | 155.71 | 157.71 | 153.03 | 156.21 | 792,100 | +2.62(+1.71%) |
Feb 28, 2019 | 154.40 | 155.04 | 151.50 | 153.59 | 1,198,762 | -0.78(-0.51%) |
Feb 27, 2019 | 150.00 | 155.57 | 148.85 | 154.37 | 668,425 | +4.19(+2.79%) |
Feb 26, 2019 | 150.39 | 151.83 | 148.98 | 150.18 | 534,756 | -0.97(-0.64%) |
Feb 25, 2019 | 148.20 | 153.09 | 148.20 | 151.15 | 745,617 | +4.51(+3.08%) |
Feb 22, 2019 | 143.89 | 149.21 | 143.89 | 146.64 | 578,700 | +2.89(+2.01%) |
Feb 21, 2019 | 145.28 | 146.88 | 142.24 | 143.75 | 345,334 | -2.31(-1.58%) |
Feb 20, 2019 | 144.85 | 147.18 | 143.86 | 146.06 | 413,947 | +1.07(+0.74%) |
Feb 19, 2019 | 145.32 | 146.16 | 144.07 | 144.99 | 477,647 | -0.06(-0.04%) |
Feb 15, 2019 | 144.67 | 146.50 | 142.42 | 145.05 | 567,900 | +1.67(+1.16%) |
Feb 14, 2019 | 140.33 | 144.87 | 139.04 | 143.38 | 671,540 | +1.74(+1.23%) |
Feb 13, 2019 | 138.82 | 142.13 | 137.75 | 141.64 | 757,268 | +2.53(+1.82%) |
Feb 12, 2019 | 131.96 | 139.84 | 131.96 | 139.11 | 988,683 | +7.81(+5.95%) |
Feb 11, 2019 | 135.36 | 137.71 | 131.04 | 131.30 | 877,695 | -2.71(-2.02%) |
Feb 08, 2019 | 134.59 | 137.58 | 133.50 | 134.01 | 592,600 | -0.50(-0.37%) |
Feb 07, 2019 | 138.87 | 139.00 | 133.27 | 134.51 | 770,707 | -6.01(-4.28%) |
Feb 06, 2019 | 139.86 | 142.63 | 138.29 | 140.52 | 458,419 | -0.12(-0.09%) |
Feb 05, 2019 | 136.76 | 141.68 | 135.98 | 140.64 | 600,757 | +3.67(+2.68%) |
Feb 04, 2019 | 133.52 | 137.25 | 133.50 | 136.97 | 551,500 | +3.33(+2.49%) |
Feb 01, 2019 | 136.01 | 136.94 | 132.96 | 133.64 | 647,200 | -2.23(-1.64%) |
Jan 31, 2019 | 135.05 | 137.48 | 133.82 | 135.87 | 935,430 | +0.56(+0.41%) |
Jan 30, 2019 | 134.45 | 136.21 | 132.37 | 135.31 | 706,648 | +1.95(+1.46%) |
Jan 29, 2019 | 131.73 | 133.96 | 130.52 | 133.36 | 701,486 | +0.75(+0.57%) |
Jan 28, 2019 | 133.26 | 134.92 | 131.66 | 132.61 | 600,370 | -2.83(-2.09%) |
Jan 25, 2019 | 132.00 | 136.52 | 130.75 | 135.44 | 942,200 | +5.41(+4.16%) |
Jan 24, 2019 | 130.72 | 145.79 | 129.80 | 130.03 | 2,178,667 | -0.59(-0.45%) |
Jan 23, 2019 | 130.42 | 133.90 | 128.54 | 130.62 | 576,015 | +0.46(+0.35%) |
Jan 22, 2019 | 134.32 | 134.98 | 128.91 | 130.16 | 1,416,854 | -5.16(-3.81%) |
Jan 18, 2019 | 129.90 | 135.50 | 128.92 | 135.32 | 1,061,900 | +5.69(+4.39%) |
Jan 17, 2019 | 125.01 | 132.11 | 123.85 | 129.63 | 959,245 | +3.58(+2.84%) |
Jan 16, 2019 | 128.24 | 129.50 | 124.55 | 126.05 | 906,421 | -1.53(-1.20%) |
Jan 15, 2019 | 130.76 | 131.55 | 125.55 | 127.58 | 1,125,373 | -3.80(-2.89%) |
Jan 14, 2019 | 128.48 | 131.71 | 126.00 | 131.38 | 593,239 | +1.20(+0.92%) |
Jan 11, 2019 | 127.50 | 131.26 | 127.26 | 130.18 | 422,500 | +1.23(+0.95%) |
Jan 10, 2019 | 129.25 | 130.89 | 124.63 | 128.95 | 644,728 | -2.41(-1.83%) |
Jan 09, 2019 | 126.49 | 132.59 | 125.75 | 131.36 | 1,057,557 | +4.66(+3.68%) |
Jan 08, 2019 | 127.28 | 128.70 | 123.12 | 126.70 | 688,268 | +1.46(+1.17%) |
Jan 07, 2019 | 116.78 | 126.15 | 114.61 | 125.24 | 1,120,239 | +7.40(+6.28%) |
Jan 04, 2019 | 116.42 | 120.72 | 115.50 | 117.84 | 879,600 | +3.02(+2.63%) |
Jan 03, 2019 | 117.15 | 119.13 | 112.26 | 114.82 | 1,030,865 | -2.82(-2.40%) |