Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 130.11 | 130.22 | 124.05 | 124.25 | 2,144,200 | -5.55(-4.28%) |
Mar 28, 2019 | 128.30 | 130.00 | 124.80 | 129.80 | 3,766,102 | +9.79(+8.16%) |
Mar 27, 2019 | 118.40 | 120.50 | 117.75 | 120.01 | 2,538,038 | +2.78(+2.37%) |
Mar 26, 2019 | 120.20 | 120.65 | 116.79 | 117.23 | 1,279,005 | -2.12(-1.78%) |
Mar 25, 2019 | 117.32 | 120.11 | 117.11 | 119.35 | 1,194,785 | +2.38(+2.03%) |
Mar 22, 2019 | 117.90 | 119.45 | 116.78 | 116.97 | 738,000 | -1.67(-1.41%) |
Mar 21, 2019 | 115.87 | 120.32 | 115.87 | 118.64 | 901,393 | +2.19(+1.88%) |
Mar 20, 2019 | 118.73 | 118.80 | 114.46 | 116.45 | 742,749 | -1.57(-1.33%) |
Mar 19, 2019 | 119.93 | 119.93 | 117.44 | 118.02 | 853,447 | +1.65(+1.42%) |
Mar 18, 2019 | 117.32 | 117.85 | 115.71 | 116.37 | 575,769 | -0.57(-0.49%) |
Mar 15, 2019 | 117.85 | 118.58 | 116.76 | 116.94 | 780,500 | -0.75(-0.64%) |
Mar 14, 2019 | 116.92 | 117.96 | 115.61 | 117.69 | 560,672 | +0.77(+0.66%) |
Mar 13, 2019 | 117.18 | 118.85 | 116.85 | 116.92 | 619,448 | -0.37(-0.32%) |
Mar 12, 2019 | 116.55 | 117.55 | 115.20 | 117.29 | 711,085 | +0.28(+0.24%) |
Mar 11, 2019 | 115.06 | 117.18 | 114.87 | 117.01 | 658,932 | +2.12(+1.85%) |
Mar 08, 2019 | 115.28 | 116.87 | 114.00 | 114.89 | 704,400 | -1.41(-1.21%) |
Mar 07, 2019 | 116.56 | 118.28 | 114.38 | 116.30 | 1,176,764 | +1.43(+1.24%) |
Mar 06, 2019 | 117.60 | 118.00 | 113.50 | 114.87 | 1,304,457 | -2.85(-2.42%) |
Mar 05, 2019 | 118.58 | 119.00 | 117.19 | 117.72 | 611,790 | +0.02(+0.02%) |
Mar 04, 2019 | 119.25 | 119.62 | 116.16 | 117.70 | 876,183 | -1.45(-1.22%) |
Mar 01, 2019 | 121.65 | 122.47 | 118.69 | 119.15 | 800,200 | -1.20(-1.00%) |
Feb 28, 2019 | 120.03 | 121.55 | 118.91 | 120.35 | 731,286 | -0.11(-0.09%) |
Feb 27, 2019 | 120.12 | 122.14 | 118.87 | 120.46 | 808,255 | +0.67(+0.56%) |
Feb 26, 2019 | 121.43 | 122.47 | 118.94 | 119.79 | 1,188,186 | -2.18(-1.79%) |
Feb 25, 2019 | 124.92 | 125.98 | 121.54 | 121.97 | 1,014,360 | -2.80(-2.24%) |
Feb 22, 2019 | 127.57 | 127.57 | 124.08 | 124.77 | 1,527,400 | -4.87(-3.76%) |
Feb 21, 2019 | 130.74 | 130.74 | 128.41 | 129.64 | 485,057 | -1.13(-0.86%) |
Feb 20, 2019 | 129.88 | 132.18 | 129.69 | 130.77 | 534,081 | +1.66(+1.29%) |
Feb 19, 2019 | 129.63 | 130.23 | 127.11 | 129.11 | 563,978 | -0.07(-0.05%) |
Feb 15, 2019 | 130.55 | 131.35 | 128.94 | 129.18 | 563,400 | -0.89(-0.68%) |
Feb 14, 2019 | 129.34 | 130.58 | 128.07 | 130.07 | 673,791 | -0.60(-0.46%) |
Feb 13, 2019 | 131.87 | 132.42 | 129.15 | 130.67 | 560,818 | -0.96(-0.73%) |
Feb 12, 2019 | 130.67 | 133.65 | 130.67 | 131.63 | 609,708 | +1.69(+1.30%) |
Feb 11, 2019 | 127.03 | 130.68 | 126.67 | 129.94 | 710,319 | +3.11(+2.45%) |
Feb 08, 2019 | 125.06 | 127.66 | 124.73 | 126.83 | 436,000 | +0.56(+0.44%) |
Feb 07, 2019 | 124.63 | 126.38 | 123.69 | 126.27 | 634,101 | +0.45(+0.36%) |
Feb 06, 2019 | 127.08 | 127.48 | 124.89 | 125.82 | 472,652 | -1.41(-1.11%) |
Feb 05, 2019 | 127.04 | 127.60 | 125.72 | 127.23 | 741,159 | +0.42(+0.33%) |
Feb 04, 2019 | 124.69 | 127.64 | 123.88 | 126.81 | 583,641 | +2.08(+1.67%) |
Feb 01, 2019 | 123.56 | 124.79 | 121.57 | 124.73 | 577,700 | +1.00(+0.81%) |
Jan 31, 2019 | 121.59 | 124.05 | 121.03 | 123.73 | 645,022 | +2.15(+1.77%) |
Jan 30, 2019 | 124.50 | 125.62 | 120.86 | 121.58 | 1,122,387 | -1.92(-1.55%) |
Jan 29, 2019 | 126.21 | 126.21 | 122.90 | 123.50 | 538,937 | -2.37(-1.88%) |
Jan 28, 2019 | 125.11 | 125.96 | 123.50 | 125.87 | 558,112 | -0.34(-0.27%) |
Jan 25, 2019 | 125.00 | 127.60 | 123.34 | 126.21 | 698,700 | +2.15(+1.73%) |
Jan 24, 2019 | 123.31 | 124.80 | 121.83 | 124.06 | 605,119 | +0.62(+0.50%) |
Jan 23, 2019 | 123.34 | 124.54 | 121.32 | 123.44 | 923,390 | +1.27(+1.04%) |
Jan 22, 2019 | 122.47 | 123.99 | 121.30 | 122.17 | 830,509 | -0.51(-0.42%) |
Jan 18, 2019 | 120.74 | 122.71 | 120.01 | 122.68 | 927,000 | +2.30(+1.91%) |
Jan 17, 2019 | 117.10 | 120.45 | 116.78 | 120.38 | 729,228 | +2.64(+2.24%) |
Jan 16, 2019 | 117.32 | 119.09 | 116.05 | 117.74 | 811,356 | +0.75(+0.64%) |
Jan 15, 2019 | 115.39 | 117.62 | 114.05 | 116.99 | 1,083,618 | +1.71(+1.48%) |
Jan 14, 2019 | 113.00 | 118.11 | 112.25 | 115.28 | 1,823,817 | -2.29(-1.95%) |
Jan 11, 2019 | 122.22 | 122.66 | 117.01 | 117.57 | 1,827,600 | -5.09(-4.15%) |
Jan 10, 2019 | 116.44 | 122.79 | 115.01 | 122.66 | 1,594,636 | +3.10(+2.59%) |
Jan 09, 2019 | 120.86 | 121.62 | 118.87 | 119.56 | 1,222,075 | -1.92(-1.58%) |
Jan 08, 2019 | 117.32 | 121.60 | 116.03 | 121.48 | 1,363,218 | +5.90(+5.10%) |
Jan 07, 2019 | 110.99 | 117.52 | 110.58 | 115.58 | 1,911,196 | +7.61(+7.05%) |
Jan 04, 2019 | 105.42 | 109.90 | 104.50 | 107.97 | 1,370,800 | +4.27(+4.12%) |
Jan 03, 2019 | 103.86 | 104.98 | 100.39 | 103.70 | 809,840 | -0.86(-0.82%) |