Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 130.25 | 130.62 | 129.34 | 129.74 | 327,345 | -0.24(-0.19%) |
Mar 28, 2019 | 129.77 | 130.32 | 129.38 | 129.99 | 207,607 | +0.51(+0.39%) |
Mar 27, 2019 | 128.93 | 130.11 | 128.48 | 129.48 | 305,570 | +0.84(+0.66%) |
Mar 26, 2019 | 129.34 | 130.03 | 127.83 | 128.64 | 355,826 | -0.71(-0.55%) |
Mar 25, 2019 | 128.56 | 129.79 | 128.14 | 129.34 | 471,652 | +1.05(+0.82%) |
Mar 22, 2019 | 126.36 | 128.98 | 126.06 | 128.29 | 692,058 | +1.88(+1.49%) |
Mar 21, 2019 | 122.92 | 127.03 | 122.91 | 126.41 | 585,017 | +3.23(+2.63%) |
Mar 20, 2019 | 125.42 | 125.71 | 122.69 | 123.18 | 361,030 | -2.54(-2.02%) |
Mar 19, 2019 | 125.86 | 125.86 | 124.71 | 125.71 | 281,654 | +0.08(+0.06%) |
Mar 18, 2019 | 124.51 | 125.89 | 124.45 | 125.63 | 353,666 | +0.77(+0.62%) |
Mar 15, 2019 | 125.37 | 126.44 | 124.09 | 124.86 | 830,819 | -0.41(-0.33%) |
Mar 14, 2019 | 124.49 | 125.80 | 124.35 | 125.27 | 317,050 | +0.83(+0.66%) |
Mar 13, 2019 | 124.49 | 125.31 | 124.19 | 124.44 | 346,628 | +0.29(+0.23%) |
Mar 12, 2019 | 126.11 | 126.24 | 123.47 | 124.16 | 513,280 | -2.26(-1.79%) |
Mar 11, 2019 | 126.91 | 127.23 | 125.05 | 126.42 | 519,052 | -0.39(-0.31%) |
Mar 08, 2019 | 126.32 | 127.47 | 125.30 | 126.81 | 726,313 | +0.07(+0.06%) |
Mar 07, 2019 | 124.70 | 126.87 | 124.64 | 126.74 | 702,291 | +1.73(+1.38%) |
Mar 06, 2019 | 127.21 | 127.63 | 124.79 | 125.02 | 423,818 | -1.84(-1.45%) |
Mar 05, 2019 | 128.43 | 128.43 | 126.85 | 126.85 | 395,062 | -1.32(-1.03%) |
Mar 04, 2019 | 129.67 | 129.80 | 127.75 | 128.17 | 643,664 | -1.49(-1.15%) |
Mar 01, 2019 | 130.97 | 131.20 | 129.03 | 129.66 | 587,303 | -0.39(-0.30%) |
Feb 28, 2019 | 130.10 | 130.52 | 129.46 | 130.05 | 549,710 | -0.17(-0.13%) |
Feb 27, 2019 | 131.21 | 132.67 | 129.66 | 130.22 | 747,255 | -1.48(-1.12%) |
Feb 26, 2019 | 135.68 | 135.69 | 129.25 | 131.69 | 1,647,116 | -4.39(-3.23%) |
Feb 25, 2019 | 137.15 | 137.97 | 135.87 | 136.09 | 777,537 | -0.85(-0.62%) |
Feb 22, 2019 | 137.62 | 137.62 | 135.74 | 136.94 | 523,901 | -0.92(-0.66%) |
Feb 21, 2019 | 136.80 | 138.08 | 135.68 | 137.85 | 280,509 | +0.90(+0.66%) |
Feb 20, 2019 | 138.79 | 138.80 | 136.70 | 136.95 | 322,531 | -1.37(-0.99%) |
Feb 19, 2019 | 137.60 | 138.78 | 136.99 | 138.32 | 326,297 | +1.33(+0.97%) |
Feb 15, 2019 | 137.42 | 138.37 | 136.41 | 136.99 | 685,208 | +0.23(+0.17%) |
Feb 14, 2019 | 135.49 | 137.11 | 134.45 | 136.75 | 449,657 | +1.02(+0.75%) |
Feb 13, 2019 | 135.46 | 135.77 | 134.17 | 135.73 | 215,838 | +0.22(+0.16%) |
Feb 12, 2019 | 136.17 | 136.58 | 135.41 | 135.52 | 319,332 | -0.31(-0.22%) |
Feb 11, 2019 | 136.18 | 136.71 | 135.13 | 135.82 | 332,840 | +0.29(+0.21%) |
Feb 08, 2019 | 134.42 | 136.41 | 134.42 | 135.53 | 389,625 | +0.67(+0.49%) |
Feb 07, 2019 | 136.34 | 136.92 | 134.00 | 134.87 | 373,197 | -1.61(-1.18%) |
Feb 06, 2019 | 137.01 | 137.26 | 136.25 | 136.48 | 238,504 | -0.14(-0.10%) |
Feb 05, 2019 | 136.13 | 137.01 | 135.89 | 136.62 | 389,685 | +0.69(+0.51%) |
Feb 04, 2019 | 134.75 | 135.97 | 134.34 | 135.93 | 397,337 | +1.81(+1.35%) |
Feb 01, 2019 | 134.38 | 134.57 | 133.13 | 134.11 | 375,176 | -0.19(-0.14%) |
Jan 31, 2019 | 133.19 | 134.56 | 131.70 | 134.30 | 467,341 | +1.06(+0.80%) |
Jan 30, 2019 | 135.51 | 136.12 | 132.73 | 133.24 | 450,018 | -2.41(-1.78%) |
Jan 29, 2019 | 136.32 | 136.32 | 134.01 | 135.65 | 427,006 | -0.72(-0.53%) |
Jan 28, 2019 | 134.69 | 136.68 | 134.40 | 136.37 | 525,635 | +1.42(+1.05%) |
Jan 25, 2019 | 136.18 | 136.48 | 133.90 | 134.95 | 413,043 | -0.55(-0.40%) |
Jan 24, 2019 | 134.71 | 136.38 | 134.18 | 135.49 | 441,713 | +1.13(+0.84%) |
Jan 23, 2019 | 134.80 | 135.48 | 133.58 | 134.36 | 264,428 | +0.11(+0.08%) |
Jan 22, 2019 | 135.01 | 135.98 | 133.46 | 134.25 | 328,130 | -1.00(-0.74%) |
Jan 18, 2019 | 135.36 | 136.01 | 134.76 | 135.24 | 295,208 | -0.36(-0.27%) |
Jan 17, 2019 | 134.66 | 135.72 | 134.50 | 135.60 | 301,668 | +0.92(+0.69%) |
Jan 16, 2019 | 135.18 | 135.56 | 134.18 | 134.68 | 359,488 | -0.34(-0.25%) |
Jan 15, 2019 | 134.82 | 135.94 | 134.19 | 135.02 | 381,813 | +0.10(+0.08%) |
Jan 14, 2019 | 135.02 | 135.14 | 134.07 | 134.92 | 448,678 | +0.06(+0.05%) |
Jan 11, 2019 | 132.78 | 135.21 | 132.34 | 134.86 | 613,138 | +1.47(+1.11%) |
Jan 10, 2019 | 131.09 | 133.59 | 130.42 | 133.38 | 412,171 | +2.12(+1.61%) |
Jan 09, 2019 | 131.43 | 133.75 | 130.41 | 131.26 | 560,050 | -0.98(-0.74%) |
Jan 08, 2019 | 131.35 | 132.57 | 130.50 | 132.24 | 502,755 | +0.91(+0.69%) |
Jan 07, 2019 | 129.33 | 132.92 | 128.64 | 131.33 | 507,320 | +1.57(+1.21%) |
Jan 04, 2019 | 128.99 | 132.61 | 128.13 | 129.76 | 714,658 | +1.14(+0.89%) |
Jan 03, 2019 | 127.44 | 129.56 | 126.90 | 128.62 | 552,114 | +0.58(+0.45%) |