Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 123.42 | 124.76 | 122.50 | 124.39 | 1,478,434 | +1.64(+1.34%) |
Mar 28, 2019 | 123.39 | 123.41 | 121.93 | 122.75 | 1,081,227 | -0.02(-0.02%) |
Mar 27, 2019 | 123.32 | 124.41 | 121.89 | 122.77 | 1,496,329 | -1.02(-0.82%) |
Mar 26, 2019 | 127.05 | 127.24 | 123.57 | 123.79 | 1,800,476 | -2.78(-2.19%) |
Mar 25, 2019 | 127.60 | 127.63 | 125.53 | 126.56 | 1,368,416 | -1.70(-1.32%) |
Mar 22, 2019 | 129.75 | 130.47 | 128.25 | 128.26 | 1,635,135 | -2.36(-1.80%) |
Mar 21, 2019 | 128.13 | 130.76 | 127.85 | 130.62 | 807,100 | +1.75(+1.35%) |
Mar 20, 2019 | 130.28 | 130.42 | 128.44 | 128.87 | 1,844,709 | -1.47(-1.13%) |
Mar 19, 2019 | 128.92 | 131.00 | 128.38 | 130.34 | 1,852,552 | +1.78(+1.39%) |
Mar 18, 2019 | 126.15 | 128.62 | 125.60 | 128.56 | 2,492,362 | +2.29(+1.81%) |
Mar 15, 2019 | 126.62 | 127.35 | 126.22 | 126.27 | 3,065,144 | +0.55(+0.44%) |
Mar 14, 2019 | 124.81 | 126.21 | 124.59 | 125.72 | 1,840,754 | +0.91(+0.73%) |
Mar 13, 2019 | 123.08 | 125.41 | 122.46 | 124.81 | 1,661,123 | +1.85(+1.51%) |
Mar 12, 2019 | 120.47 | 123.48 | 120.47 | 122.96 | 2,824,865 | +2.85(+2.38%) |
Mar 11, 2019 | 118.98 | 120.33 | 118.35 | 120.11 | 3,283,877 | +1.10(+0.92%) |
Mar 08, 2019 | 119.74 | 120.77 | 118.34 | 119.01 | 1,782,192 | -2.05(-1.69%) |
Mar 07, 2019 | 123.03 | 123.64 | 120.56 | 121.06 | 3,831,684 | -1.76(-1.43%) |
Mar 06, 2019 | 128.86 | 129.36 | 122.61 | 122.81 | 3,712,747 | -6.35(-4.92%) |
Mar 05, 2019 | 130.11 | 130.26 | 128.59 | 129.17 | 2,365,755 | -0.68(-0.52%) |
Mar 04, 2019 | 132.72 | 133.11 | 128.87 | 129.85 | 2,446,924 | -2.26(-1.71%) |
Mar 01, 2019 | 132.96 | 134.09 | 131.91 | 132.11 | 2,093,182 | -0.54(-0.41%) |
Feb 28, 2019 | 131.40 | 134.38 | 131.40 | 132.65 | 1,801,589 | +0.60(+0.46%) |
Feb 27, 2019 | 134.76 | 136.20 | 131.43 | 132.05 | 1,344,791 | -3.53(-2.60%) |
Feb 26, 2019 | 136.35 | 136.95 | 135.28 | 135.58 | 1,400,882 | -0.70(-0.52%) |
Feb 25, 2019 | 137.03 | 138.46 | 136.11 | 136.28 | 1,506,223 | -0.74(-0.54%) |
Feb 22, 2019 | 135.40 | 137.92 | 135.33 | 137.03 | 943,971 | +1.93(+1.43%) |
Feb 21, 2019 | 135.39 | 135.85 | 134.29 | 135.09 | 1,787,689 | -0.31(-0.23%) |
Feb 20, 2019 | 136.12 | 136.65 | 135.10 | 135.40 | 1,655,858 | -1.20(-0.88%) |
Feb 19, 2019 | 136.81 | 138.16 | 136.04 | 136.60 | 1,491,481 | -0.64(-0.46%) |
Feb 15, 2019 | 136.25 | 137.27 | 135.67 | 137.24 | 1,236,833 | +1.94(+1.43%) |
Feb 14, 2019 | 133.42 | 135.81 | 132.78 | 135.29 | 1,088,627 | +1.27(+0.94%) |
Feb 13, 2019 | 133.61 | 134.48 | 132.86 | 134.03 | 783,866 | +0.64(+0.48%) |
Feb 12, 2019 | 132.36 | 133.69 | 131.71 | 133.39 | 1,092,927 | +1.48(+1.13%) |
Feb 11, 2019 | 132.55 | 132.78 | 130.61 | 131.91 | 1,059,727 | -0.83(-0.62%) |
Feb 08, 2019 | 133.10 | 133.59 | 131.38 | 132.74 | 1,047,828 | -1.04(-0.78%) |
Feb 07, 2019 | 132.74 | 134.09 | 132.20 | 133.77 | 1,273,828 | +0.56(+0.42%) |
Feb 06, 2019 | 132.31 | 133.26 | 131.32 | 133.21 | 894,456 | +0.30(+0.22%) |
Feb 05, 2019 | 132.30 | 133.63 | 132.24 | 132.92 | 952,213 | +0.91(+0.69%) |
Feb 04, 2019 | 132.22 | 132.58 | 130.92 | 132.00 | 1,399,226 | -0.90(-0.68%) |
Feb 01, 2019 | 132.30 | 134.10 | 131.65 | 132.91 | 1,962,156 | +0.27(+0.20%) |
Jan 31, 2019 | 132.13 | 133.70 | 131.81 | 132.64 | 1,976,364 | +0.35(+0.27%) |
Jan 30, 2019 | 131.50 | 132.68 | 130.23 | 132.29 | 2,374,686 | +0.98(+0.75%) |
Jan 29, 2019 | 128.43 | 131.38 | 125.58 | 131.31 | 2,806,338 | +5.99(+4.78%) |
Jan 28, 2019 | 125.68 | 125.77 | 123.75 | 125.31 | 1,905,754 | -1.11(-0.88%) |
Jan 25, 2019 | 127.33 | 127.91 | 126.14 | 126.43 | 2,007,462 | +0.20(+0.16%) |
Jan 24, 2019 | 127.39 | 128.19 | 126.20 | 126.23 | 1,248,089 | -1.05(-0.82%) |
Jan 23, 2019 | 126.63 | 128.73 | 126.02 | 127.27 | 1,641,127 | +0.78(+0.62%) |
Jan 22, 2019 | 127.25 | 127.86 | 125.10 | 126.49 | 2,144,252 | -1.49(-1.17%) |
Jan 18, 2019 | 128.53 | 129.46 | 127.23 | 127.99 | 2,347,839 | +0.46(+0.36%) |
Jan 17, 2019 | 125.39 | 128.37 | 125.33 | 127.53 | 1,010,995 | +1.66(+1.32%) |
Jan 16, 2019 | 125.32 | 126.80 | 124.84 | 125.87 | 1,388,976 | +0.78(+0.62%) |
Jan 15, 2019 | 123.31 | 126.17 | 122.97 | 125.09 | 2,278,525 | +2.12(+1.72%) |
Jan 14, 2019 | 122.08 | 124.12 | 121.72 | 122.97 | 1,043,608 | +0.11(+0.09%) |
Jan 11, 2019 | 122.92 | 123.37 | 122.01 | 122.85 | 1,541,048 | -0.58(-0.47%) |
Jan 10, 2019 | 121.53 | 123.50 | 120.90 | 123.43 | 1,008,156 | +1.38(+1.13%) |
Jan 09, 2019 | 120.91 | 122.62 | 120.66 | 122.05 | 1,952,169 | +2.01(+1.67%) |
Jan 08, 2019 | 119.87 | 120.50 | 118.27 | 120.05 | 1,089,502 | +1.67(+1.41%) |
Jan 07, 2019 | 117.60 | 119.41 | 117.48 | 118.38 | 3,055,261 | +1.00(+0.85%) |
Jan 04, 2019 | 115.29 | 117.94 | 115.29 | 117.38 | 1,563,123 | +3.76(+3.31%) |
Jan 03, 2019 | 114.94 | 116.60 | 113.32 | 113.62 | 1,910,317 | -2.21(-1.91%) |