Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 123.67 | 125.00 | 122.74 | 124.63 | 1,475,572 | +1.64(+1.34%) |
Mar 28, 2019 | 123.63 | 123.65 | 122.16 | 122.99 | 1,079,134 | -0.02(-0.02%) |
Mar 27, 2019 | 123.56 | 124.65 | 122.13 | 123.00 | 1,493,432 | -1.02(-0.82%) |
Mar 26, 2019 | 127.30 | 127.49 | 123.81 | 124.03 | 1,796,990 | -2.78(-2.19%) |
Mar 25, 2019 | 127.85 | 127.88 | 125.77 | 126.81 | 1,365,766 | -1.70(-1.32%) |
Mar 22, 2019 | 130.00 | 130.72 | 128.50 | 128.51 | 1,631,969 | -2.36(-1.80%) |
Mar 21, 2019 | 128.38 | 131.02 | 128.09 | 130.87 | 805,538 | +1.75(+1.35%) |
Mar 20, 2019 | 130.54 | 130.67 | 128.69 | 129.12 | 1,841,137 | -1.47(-1.13%) |
Mar 19, 2019 | 129.17 | 131.25 | 128.63 | 130.59 | 1,848,965 | +1.79(+1.39%) |
Mar 18, 2019 | 126.40 | 128.87 | 125.84 | 128.81 | 2,487,536 | +2.29(+1.81%) |
Mar 15, 2019 | 126.87 | 127.59 | 126.47 | 126.51 | 3,059,210 | +0.55(+0.44%) |
Mar 14, 2019 | 125.05 | 126.46 | 124.83 | 125.96 | 1,837,190 | +0.91(+0.73%) |
Mar 13, 2019 | 123.32 | 125.65 | 122.70 | 125.05 | 1,657,907 | +1.86(+1.51%) |
Mar 12, 2019 | 120.70 | 123.72 | 120.70 | 123.20 | 2,819,396 | +2.86(+2.37%) |
Mar 11, 2019 | 119.21 | 120.57 | 118.58 | 120.34 | 3,277,519 | +1.10(+0.92%) |
Mar 08, 2019 | 119.97 | 121.01 | 118.57 | 119.24 | 1,778,742 | -2.05(-1.69%) |
Mar 07, 2019 | 123.27 | 123.89 | 120.80 | 121.29 | 3,824,266 | -1.76(-1.43%) |
Mar 06, 2019 | 129.11 | 129.61 | 122.85 | 123.05 | 3,705,559 | -6.37(-4.92%) |
Mar 05, 2019 | 130.37 | 130.52 | 128.84 | 129.42 | 2,361,175 | -0.68(-0.52%) |
Mar 04, 2019 | 132.97 | 133.37 | 129.12 | 130.10 | 2,442,186 | -2.27(-1.71%) |
Mar 01, 2019 | 133.21 | 134.35 | 132.16 | 132.36 | 2,089,130 | -0.54(-0.41%) |
Feb 28, 2019 | 131.66 | 134.64 | 131.66 | 132.91 | 1,798,101 | +0.60(+0.46%) |
Feb 27, 2019 | 135.02 | 136.46 | 131.69 | 132.31 | 1,342,188 | -3.54(-2.60%) |
Feb 26, 2019 | 136.61 | 137.22 | 135.55 | 135.84 | 1,398,170 | -0.71(-0.52%) |
Feb 25, 2019 | 137.29 | 138.73 | 136.38 | 136.55 | 1,503,307 | -0.74(-0.54%) |
Feb 22, 2019 | 135.66 | 138.19 | 135.59 | 137.29 | 942,143 | +1.94(+1.43%) |
Feb 21, 2019 | 135.65 | 136.11 | 134.55 | 135.36 | 1,784,228 | -0.31(-0.22%) |
Feb 20, 2019 | 136.39 | 136.92 | 135.37 | 135.66 | 1,652,652 | -1.20(-0.88%) |
Feb 19, 2019 | 137.07 | 138.43 | 136.31 | 136.86 | 1,488,594 | -0.64(-0.46%) |
Feb 15, 2019 | 136.52 | 137.54 | 135.94 | 137.50 | 1,234,438 | +1.94(+1.43%) |
Feb 14, 2019 | 133.68 | 136.07 | 133.04 | 135.56 | 1,086,520 | +1.27(+0.94%) |
Feb 13, 2019 | 133.87 | 134.74 | 133.12 | 134.29 | 782,348 | +0.64(+0.48%) |
Feb 12, 2019 | 132.62 | 133.95 | 131.96 | 133.65 | 1,090,811 | +1.49(+1.13%) |
Feb 11, 2019 | 132.81 | 133.04 | 130.87 | 132.16 | 1,057,675 | -0.83(-0.62%) |
Feb 08, 2019 | 133.35 | 133.85 | 131.63 | 132.99 | 1,045,800 | -1.04(-0.78%) |
Feb 07, 2019 | 133.00 | 134.35 | 132.46 | 134.03 | 1,271,361 | +0.56(+0.42%) |
Feb 06, 2019 | 132.56 | 133.52 | 131.57 | 133.47 | 892,725 | +0.29(+0.22%) |
Feb 05, 2019 | 132.55 | 133.89 | 132.50 | 133.17 | 950,369 | +0.92(+0.69%) |
Feb 04, 2019 | 132.48 | 132.84 | 131.17 | 132.26 | 1,396,517 | -0.91(-0.68%) |
Feb 01, 2019 | 132.55 | 134.37 | 131.91 | 133.16 | 1,958,357 | +0.27(+0.20%) |
Jan 31, 2019 | 132.38 | 133.96 | 132.07 | 132.90 | 1,972,537 | +0.35(+0.27%) |
Jan 30, 2019 | 131.75 | 132.94 | 130.49 | 132.54 | 2,370,089 | +0.98(+0.75%) |
Jan 29, 2019 | 128.68 | 131.63 | 125.83 | 131.56 | 2,800,905 | +6.00(+4.78%) |
Jan 28, 2019 | 125.92 | 126.02 | 123.98 | 125.56 | 1,902,065 | -1.11(-0.88%) |
Jan 25, 2019 | 127.58 | 128.16 | 126.39 | 126.67 | 2,003,576 | +0.20(+0.16%) |
Jan 24, 2019 | 127.64 | 128.44 | 126.44 | 126.47 | 1,245,673 | -1.05(-0.82%) |
Jan 23, 2019 | 126.87 | 128.98 | 126.26 | 127.52 | 1,637,950 | +0.78(+0.62%) |
Jan 22, 2019 | 127.49 | 128.11 | 125.34 | 126.74 | 2,140,101 | -1.50(-1.17%) |
Jan 18, 2019 | 128.78 | 129.71 | 127.48 | 128.24 | 2,343,293 | +0.46(+0.36%) |
Jan 17, 2019 | 125.63 | 128.62 | 125.58 | 127.78 | 1,009,037 | +1.67(+1.32%) |
Jan 16, 2019 | 125.57 | 127.05 | 125.08 | 126.11 | 1,386,287 | +0.78(+0.62%) |
Jan 15, 2019 | 123.55 | 126.42 | 123.20 | 125.33 | 2,274,114 | +2.12(+1.72%) |
Jan 14, 2019 | 122.32 | 124.36 | 121.95 | 123.20 | 1,041,587 | +0.11(+0.09%) |
Jan 11, 2019 | 123.16 | 123.61 | 122.25 | 123.09 | 1,538,065 | -0.58(-0.47%) |
Jan 10, 2019 | 121.76 | 123.74 | 121.14 | 123.67 | 1,006,205 | +1.38(+1.13%) |
Jan 09, 2019 | 121.14 | 122.86 | 120.90 | 122.29 | 1,948,389 | +2.01(+1.67%) |
Jan 08, 2019 | 120.11 | 120.73 | 118.50 | 120.28 | 1,087,393 | +1.67(+1.41%) |
Jan 07, 2019 | 117.83 | 119.64 | 117.70 | 118.61 | 3,049,346 | +1.00(+0.85%) |
Jan 04, 2019 | 115.51 | 118.17 | 115.51 | 117.61 | 1,560,097 | +3.77(+3.31%) |
Jan 03, 2019 | 115.16 | 116.82 | 113.54 | 113.84 | 1,906,619 | -2.21(-1.91%) |