Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 141.21 | 143.36 | 140.65 | 142.95 | 679,200 | +2.81(+2.01%) |
Mar 28, 2019 | 137.34 | 140.45 | 137.34 | 140.14 | 526,174 | +2.85(+2.08%) |
Mar 27, 2019 | 137.86 | 140.33 | 137.14 | 137.29 | 723,086 | +0.75(+0.55%) |
Mar 26, 2019 | 137.61 | 138.93 | 135.85 | 136.54 | 628,759 | -0.38(-0.28%) |
Mar 25, 2019 | 136.66 | 137.72 | 134.61 | 136.92 | 474,357 | +0.32(+0.23%) |
Mar 22, 2019 | 135.83 | 136.99 | 134.60 | 136.60 | 845,000 | +0.57(+0.42%) |
Mar 21, 2019 | 136.38 | 137.27 | 134.03 | 136.03 | 814,279 | +2.46(+1.84%) |
Mar 20, 2019 | 135.64 | 137.73 | 132.72 | 133.57 | 1,006,656 | -1.98(-1.46%) |
Mar 19, 2019 | 135.19 | 136.03 | 133.42 | 135.55 | 1,073,711 | +1.10(+0.82%) |
Mar 18, 2019 | 136.78 | 137.76 | 134.07 | 134.45 | 717,969 | -2.26(-1.65%) |
Mar 15, 2019 | 135.62 | 136.79 | 134.76 | 136.71 | 696,300 | +1.91(+1.42%) |
Mar 14, 2019 | 135.46 | 136.81 | 134.11 | 134.80 | 512,909 | -0.42(-0.31%) |
Mar 13, 2019 | 134.30 | 135.53 | 132.62 | 135.22 | 510,032 | +1.37(+1.02%) |
Mar 12, 2019 | 133.45 | 134.78 | 132.74 | 133.85 | 678,608 | +0.85(+0.64%) |
Mar 11, 2019 | 132.31 | 134.68 | 132.31 | 133.00 | 639,678 | +0.48(+0.36%) |
Mar 08, 2019 | 134.60 | 135.05 | 130.59 | 132.52 | 752,100 | -3.36(-2.47%) |
Mar 07, 2019 | 135.09 | 136.87 | 134.43 | 135.88 | 939,995 | +0.18(+0.13%) |
Mar 06, 2019 | 135.41 | 136.59 | 134.88 | 135.70 | 695,839 | -0.12(-0.09%) |
Mar 05, 2019 | 134.47 | 136.96 | 132.61 | 135.82 | 750,208 | +1.34(+1.00%) |
Mar 04, 2019 | 139.13 | 140.00 | 132.86 | 134.48 | 731,398 | -4.50(-3.24%) |
Mar 01, 2019 | 139.50 | 142.50 | 138.78 | 138.98 | 824,500 | -1.05(-0.75%) |
Feb 28, 2019 | 138.00 | 141.94 | 137.64 | 140.03 | 1,256,391 | +2.20(+1.60%) |
Feb 27, 2019 | 137.91 | 141.55 | 137.20 | 137.83 | 1,542,895 | +10.07(+7.88%) |
Feb 26, 2019 | 125.93 | 128.19 | 125.42 | 127.76 | 1,393,567 | +1.51(+1.20%) |
Feb 25, 2019 | 126.98 | 127.96 | 125.26 | 126.25 | 1,052,909 | +0.24(+0.19%) |
Feb 22, 2019 | 125.71 | 127.26 | 125.12 | 126.01 | 546,700 | +0.80(+0.64%) |
Feb 21, 2019 | 126.59 | 127.05 | 124.17 | 125.21 | 429,618 | -1.57(-1.24%) |
Feb 20, 2019 | 126.90 | 127.89 | 126.05 | 126.78 | 432,708 | -0.20(-0.16%) |
Feb 19, 2019 | 125.02 | 127.74 | 125.02 | 126.98 | 342,142 | +1.05(+0.83%) |
Feb 15, 2019 | 126.49 | 127.23 | 125.62 | 125.93 | 515,500 | +0.61(+0.49%) |
Feb 14, 2019 | 124.19 | 125.76 | 122.97 | 125.32 | 329,863 | +0.99(+0.80%) |
Feb 13, 2019 | 121.39 | 125.74 | 121.39 | 124.33 | 584,863 | +2.52(+2.07%) |
Feb 12, 2019 | 120.21 | 122.48 | 119.54 | 121.81 | 1,328,012 | -2.31(-1.86%) |
Feb 11, 2019 | 125.14 | 126.35 | 123.80 | 124.12 | 771,855 | -0.96(-0.77%) |
Feb 08, 2019 | 124.59 | 126.39 | 124.25 | 125.08 | 548,200 | +0.01(+0.01%) |
Feb 07, 2019 | 127.80 | 127.98 | 124.61 | 125.07 | 355,635 | -2.72(-2.13%) |
Feb 06, 2019 | 128.30 | 129.49 | 127.52 | 127.79 | 375,347 | -0.72(-0.56%) |
Feb 05, 2019 | 128.67 | 131.64 | 128.10 | 128.51 | 586,158 | -0.17(-0.13%) |
Feb 04, 2019 | 128.42 | 129.38 | 127.51 | 128.68 | 383,818 | +0.33(+0.26%) |
Feb 01, 2019 | 126.99 | 128.91 | 125.42 | 128.35 | 601,800 | +2.46(+1.95%) |
Jan 31, 2019 | 125.32 | 127.50 | 124.95 | 125.89 | 949,988 | +0.40(+0.32%) |
Jan 30, 2019 | 125.18 | 126.79 | 124.31 | 125.49 | 486,875 | +0.52(+0.42%) |
Jan 29, 2019 | 125.03 | 125.59 | 124.40 | 124.97 | 461,259 | +0.23(+0.18%) |
Jan 28, 2019 | 126.38 | 127.18 | 124.21 | 124.74 | 678,640 | -2.19(-1.73%) |
Jan 25, 2019 | 127.10 | 128.68 | 126.33 | 126.93 | 729,500 | +1.20(+0.95%) |
Jan 24, 2019 | 127.70 | 128.53 | 125.50 | 125.73 | 490,359 | -2.28(-1.78%) |
Jan 23, 2019 | 129.26 | 130.19 | 127.01 | 128.01 | 433,588 | -0.65(-0.51%) |
Jan 22, 2019 | 128.74 | 129.52 | 127.00 | 128.66 | 478,459 | -0.41(-0.32%) |
Jan 18, 2019 | 128.47 | 129.42 | 127.21 | 129.07 | 625,900 | +1.68(+1.32%) |
Jan 17, 2019 | 128.10 | 129.88 | 126.60 | 127.39 | 819,394 | -0.78(-0.61%) |
Jan 16, 2019 | 127.83 | 129.52 | 127.12 | 128.17 | 1,044,973 | +0.17(+0.13%) |
Jan 15, 2019 | 128.18 | 128.42 | 126.69 | 128.00 | 1,122,772 | +0.75(+0.59%) |
Jan 14, 2019 | 127.98 | 129.11 | 126.11 | 127.25 | 575,364 | -1.60(-1.24%) |
Jan 11, 2019 | 130.59 | 131.27 | 128.00 | 128.85 | 497,900 | -1.63(-1.25%) |
Jan 10, 2019 | 130.96 | 131.10 | 128.54 | 130.48 | 663,813 | -0.83(-0.63%) |
Jan 09, 2019 | 128.65 | 131.81 | 127.42 | 131.31 | 710,481 | +3.23(+2.52%) |
Jan 08, 2019 | 129.58 | 132.73 | 124.28 | 128.08 | 1,172,720 | -0.68(-0.53%) |
Jan 07, 2019 | 128.75 | 130.61 | 126.98 | 128.76 | 631,217 | +0.01(+0.01%) |
Jan 04, 2019 | 128.47 | 129.37 | 125.27 | 128.75 | 857,600 | +2.74(+2.17%) |
Jan 03, 2019 | 125.52 | 128.40 | 124.05 | 126.01 | 717,673 | +0.88(+0.70%) |