Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 137.42 | 137.92 | 135.14 | 135.60 | 123,169 | -1.39(-1.02%) |
Mar 28, 2019 | 135.65 | 137.19 | 133.87 | 137.00 | 81,816 | +1.65(+1.22%) |
Mar 27, 2019 | 135.03 | 135.83 | 133.85 | 135.34 | 84,801 | +0.45(+0.33%) |
Mar 26, 2019 | 133.07 | 134.94 | 132.53 | 134.90 | 79,164 | +2.33(+1.76%) |
Mar 25, 2019 | 132.18 | 133.38 | 131.22 | 132.56 | 74,583 | +0.47(+0.35%) |
Mar 22, 2019 | 134.26 | 135.49 | 131.56 | 132.09 | 109,985 | -2.29(-1.70%) |
Mar 21, 2019 | 132.28 | 135.41 | 132.28 | 134.38 | 101,175 | +2.10(+1.59%) |
Mar 20, 2019 | 131.54 | 133.62 | 130.42 | 132.28 | 81,199 | +0.83(+0.63%) |
Mar 19, 2019 | 133.41 | 133.41 | 130.70 | 131.45 | 88,518 | -1.65(-1.24%) |
Mar 18, 2019 | 134.26 | 135.33 | 132.27 | 133.11 | 91,423 | -1.35(-1.00%) |
Mar 15, 2019 | 134.77 | 135.57 | 134.11 | 134.45 | 186,663 | -0.09(-0.06%) |
Mar 14, 2019 | 133.81 | 134.55 | 133.41 | 134.54 | 62,956 | +1.10(+0.82%) |
Mar 13, 2019 | 133.81 | 134.84 | 133.24 | 133.44 | 59,938 | -0.01(-0.01%) |
Mar 12, 2019 | 134.38 | 135.50 | 133.09 | 133.45 | 90,858 | -0.29(-0.22%) |
Mar 11, 2019 | 132.11 | 133.91 | 130.88 | 133.75 | 114,663 | +2.23(+1.70%) |
Mar 08, 2019 | 130.45 | 132.16 | 130.45 | 131.51 | 108,752 | +0.66(+0.51%) |
Mar 07, 2019 | 130.33 | 132.67 | 130.33 | 130.85 | 102,700 | +0.63(+0.48%) |
Mar 06, 2019 | 130.67 | 131.29 | 129.60 | 130.22 | 111,804 | -0.28(-0.21%) |
Mar 05, 2019 | 128.71 | 131.63 | 128.02 | 130.50 | 90,765 | +1.64(+1.27%) |
Mar 04, 2019 | 127.93 | 129.25 | 126.87 | 128.86 | 133,904 | +1.39(+1.09%) |
Mar 01, 2019 | 126.72 | 127.82 | 125.11 | 127.47 | 122,608 | +1.07(+0.85%) |
Feb 28, 2019 | 126.05 | 128.01 | 126.05 | 126.39 | 127,573 | +0.37(+0.29%) |
Feb 27, 2019 | 126.29 | 127.18 | 125.33 | 126.03 | 93,334 | -0.73(-0.58%) |
Feb 26, 2019 | 127.30 | 127.30 | 126.56 | 126.75 | 50,376 | -0.17(-0.13%) |
Feb 25, 2019 | 128.40 | 128.40 | 126.66 | 126.93 | 70,966 | -1.10(-0.86%) |
Feb 22, 2019 | 127.46 | 128.22 | 126.97 | 128.03 | 64,739 | +1.08(+0.85%) |
Feb 21, 2019 | 125.71 | 127.02 | 123.11 | 126.94 | 110,441 | +0.93(+0.74%) |
Feb 20, 2019 | 126.92 | 126.95 | 124.94 | 126.02 | 90,198 | -1.02(-0.80%) |
Feb 19, 2019 | 126.59 | 127.53 | 125.66 | 127.04 | 72,270 | +0.29(+0.23%) |
Feb 15, 2019 | 126.72 | 127.27 | 125.42 | 126.75 | 75,451 | +0.82(+0.66%) |
Feb 14, 2019 | 125.78 | 126.70 | 125.14 | 125.92 | 86,715 | +0.21(+0.17%) |
Feb 13, 2019 | 125.86 | 126.51 | 125.44 | 125.71 | 69,126 | -0.35(-0.28%) |
Feb 12, 2019 | 127.48 | 127.48 | 125.36 | 126.06 | 41,485 | -0.69(-0.54%) |
Feb 11, 2019 | 125.88 | 126.84 | 125.59 | 126.75 | 90,801 | +1.06(+0.84%) |
Feb 08, 2019 | 125.34 | 126.56 | 124.86 | 125.69 | 78,013 | +0.14(+0.11%) |
Feb 07, 2019 | 123.83 | 126.08 | 123.34 | 125.55 | 74,020 | +1.46(+1.18%) |
Feb 06, 2019 | 125.02 | 125.36 | 123.56 | 124.09 | 126,388 | -0.84(-0.67%) |
Feb 05, 2019 | 124.70 | 125.77 | 123.28 | 124.93 | 108,434 | +0.17(+0.14%) |
Feb 04, 2019 | 123.24 | 124.81 | 122.44 | 124.76 | 101,575 | +1.34(+1.09%) |
Feb 01, 2019 | 124.64 | 124.66 | 121.69 | 123.42 | 112,595 | -1.27(-1.02%) |
Jan 31, 2019 | 123.45 | 124.95 | 122.48 | 124.69 | 161,207 | +1.30(+1.05%) |
Jan 30, 2019 | 122.92 | 124.53 | 122.72 | 123.40 | 167,115 | +0.81(+0.66%) |
Jan 29, 2019 | 121.86 | 122.76 | 121.82 | 122.59 | 80,941 | +0.93(+0.76%) |
Jan 28, 2019 | 119.83 | 121.96 | 119.83 | 121.66 | 58,576 | +1.07(+0.88%) |
Jan 25, 2019 | 119.27 | 120.61 | 118.85 | 120.60 | 77,081 | +2.04(+1.72%) |
Jan 24, 2019 | 118.58 | 119.03 | 118.06 | 118.55 | 66,190 | +0.06(+0.05%) |
Jan 23, 2019 | 118.41 | 119.27 | 117.70 | 118.49 | 53,557 | +0.21(+0.17%) |
Jan 22, 2019 | 118.97 | 119.14 | 117.30 | 118.29 | 80,047 | -0.75(-0.63%) |
Jan 18, 2019 | 120.21 | 120.21 | 118.25 | 119.03 | 94,547 | -0.75(-0.62%) |
Jan 17, 2019 | 119.20 | 120.09 | 118.98 | 119.78 | 108,013 | +0.46(+0.38%) |
Jan 16, 2019 | 117.04 | 119.33 | 116.56 | 119.33 | 132,115 | +2.31(+1.97%) |
Jan 15, 2019 | 116.14 | 117.11 | 115.30 | 117.02 | 66,552 | +1.55(+1.35%) |
Jan 14, 2019 | 116.38 | 116.75 | 115.30 | 115.46 | 81,599 | -1.31(-1.12%) |
Jan 11, 2019 | 115.10 | 117.04 | 114.79 | 116.77 | 124,704 | +1.67(+1.45%) |
Jan 10, 2019 | 113.27 | 116.44 | 113.27 | 115.10 | 104,081 | +1.30(+1.15%) |
Jan 09, 2019 | 115.01 | 115.01 | 113.12 | 113.80 | 137,840 | -0.88(-0.76%) |
Jan 08, 2019 | 112.76 | 114.81 | 112.19 | 114.67 | 170,310 | +2.68(+2.39%) |
Jan 07, 2019 | 111.90 | 113.86 | 111.56 | 111.99 | 98,080 | +0.34(+0.31%) |
Jan 04, 2019 | 110.44 | 112.41 | 109.38 | 111.65 | 141,821 | +1.72(+1.56%) |
Jan 03, 2019 | 109.86 | 111.42 | 109.39 | 109.93 | 85,529 | +0.22(+0.20%) |