Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 119.57 | 120.97 | 119.44 | 120.61 | 2,255,810 | +0.97(+0.81%) |
Mar 28, 2019 | 117.91 | 119.91 | 117.91 | 119.64 | 1,551,780 | +1.84(+1.56%) |
Mar 27, 2019 | 119.29 | 119.29 | 116.99 | 117.80 | 1,996,353 | -1.34(-1.12%) |
Mar 26, 2019 | 118.49 | 120.14 | 118.33 | 119.14 | 1,786,527 | -0.10(-0.08%) |
Mar 25, 2019 | 119.57 | 120.00 | 118.72 | 119.24 | 1,549,075 | -0.81(-0.67%) |
Mar 22, 2019 | 119.92 | 120.44 | 119.00 | 120.05 | 3,527,095 | -0.54(-0.45%) |
Mar 21, 2019 | 118.96 | 120.70 | 118.58 | 120.58 | 1,774,023 | +1.34(+1.12%) |
Mar 20, 2019 | 120.90 | 121.23 | 119.12 | 119.25 | 1,999,136 | -2.01(-1.65%) |
Mar 19, 2019 | 120.50 | 122.19 | 120.20 | 121.25 | 2,439,673 | +0.76(+0.63%) |
Mar 18, 2019 | 120.52 | 121.46 | 119.40 | 120.49 | 2,527,146 | +2.55(+2.16%) |
Mar 15, 2019 | 115.73 | 120.36 | 115.60 | 117.94 | 3,733,894 | +2.60(+2.26%) |
Mar 14, 2019 | 115.71 | 116.22 | 114.73 | 115.34 | 2,451,277 | -0.55(-0.47%) |
Mar 13, 2019 | 116.81 | 118.27 | 115.72 | 115.89 | 3,185,901 | -0.48(-0.41%) |
Mar 12, 2019 | 116.19 | 117.24 | 114.84 | 116.37 | 2,266,343 | +0.42(+0.37%) |
Mar 11, 2019 | 116.54 | 116.83 | 115.81 | 115.95 | 2,274,689 | -0.43(-0.37%) |
Mar 08, 2019 | 116.85 | 117.19 | 115.70 | 116.38 | 2,345,105 | -1.47(-1.24%) |
Mar 07, 2019 | 120.65 | 120.68 | 117.70 | 117.85 | 2,119,154 | -2.80(-2.32%) |
Mar 06, 2019 | 120.70 | 121.34 | 120.35 | 120.64 | 1,705,400 | -0.10(-0.08%) |
Mar 05, 2019 | 119.56 | 121.08 | 119.56 | 120.74 | 1,864,084 | +1.23(+1.03%) |
Mar 04, 2019 | 121.96 | 121.96 | 117.96 | 119.51 | 2,173,068 | -0.49(-0.41%) |
Mar 01, 2019 | 121.00 | 122.02 | 117.86 | 120.00 | 4,571,358 | -0.79(-0.65%) |
Feb 28, 2019 | 122.22 | 122.46 | 120.54 | 120.79 | 3,433,685 | -1.20(-0.99%) |
Feb 27, 2019 | 122.69 | 123.63 | 121.72 | 121.99 | 2,256,380 | -1.58(-1.28%) |
Feb 26, 2019 | 123.20 | 124.85 | 123.19 | 123.57 | 2,059,324 | +0.09(+0.07%) |
Feb 25, 2019 | 124.65 | 125.10 | 123.42 | 123.48 | 2,419,192 | -0.35(-0.28%) |
Feb 22, 2019 | 122.95 | 124.67 | 122.61 | 123.83 | 2,170,206 | +1.41(+1.15%) |
Feb 21, 2019 | 122.10 | 123.26 | 120.57 | 122.42 | 3,010,057 | +0.38(+0.31%) |
Feb 20, 2019 | 117.77 | 122.32 | 117.21 | 122.03 | 3,472,614 | +4.75(+4.05%) |
Feb 19, 2019 | 115.61 | 117.64 | 115.48 | 117.28 | 2,731,839 | +0.94(+0.81%) |
Feb 15, 2019 | 115.14 | 116.87 | 114.19 | 116.34 | 2,094,356 | +2.34(+2.05%) |
Feb 14, 2019 | 113.55 | 114.19 | 112.10 | 114.01 | 1,857,680 | -0.23(-0.20%) |
Feb 13, 2019 | 111.49 | 114.96 | 111.42 | 114.24 | 2,388,592 | +3.96(+3.59%) |
Feb 12, 2019 | 111.88 | 112.23 | 110.04 | 110.28 | 2,470,574 | -0.88(-0.79%) |
Feb 11, 2019 | 111.35 | 112.15 | 110.97 | 111.15 | 1,032,400 | +0.16(+0.15%) |
Feb 08, 2019 | 110.12 | 111.02 | 110.12 | 110.99 | 1,437,093 | -0.04(-0.03%) |
Feb 07, 2019 | 111.89 | 112.29 | 110.30 | 111.03 | 1,415,064 | -1.68(-1.49%) |
Feb 06, 2019 | 112.23 | 113.17 | 112.13 | 112.71 | 1,618,766 | +0.35(+0.31%) |
Feb 05, 2019 | 111.46 | 112.45 | 111.27 | 112.36 | 1,507,489 | +1.21(+1.09%) |
Feb 04, 2019 | 110.22 | 111.19 | 109.98 | 111.15 | 1,110,187 | +1.04(+0.94%) |
Feb 01, 2019 | 110.33 | 110.72 | 109.58 | 110.11 | 1,603,151 | +0.04(+0.03%) |
Jan 31, 2019 | 109.18 | 110.56 | 108.30 | 110.08 | 2,372,647 | +0.86(+0.78%) |
Jan 30, 2019 | 107.40 | 109.36 | 106.70 | 109.22 | 2,616,200 | +2.42(+2.27%) |
Jan 29, 2019 | 106.17 | 107.01 | 105.70 | 106.80 | 1,233,900 | +0.57(+0.53%) |
Jan 28, 2019 | 104.87 | 106.53 | 104.51 | 106.23 | 1,410,326 | +0.65(+0.62%) |
Jan 25, 2019 | 104.93 | 105.65 | 103.62 | 105.58 | 1,651,117 | +1.55(+1.49%) |
Jan 24, 2019 | 103.86 | 104.71 | 103.22 | 104.03 | 800,299 | +0.14(+0.14%) |
Jan 23, 2019 | 103.27 | 104.16 | 102.44 | 103.89 | 1,727,507 | +0.80(+0.77%) |
Jan 22, 2019 | 104.48 | 104.62 | 101.90 | 103.09 | 2,912,574 | -1.72(-1.64%) |
Jan 18, 2019 | 105.53 | 105.53 | 104.05 | 104.81 | 2,456,751 | +0.56(+0.54%) |
Jan 17, 2019 | 104.57 | 105.62 | 103.97 | 104.25 | 2,230,641 | -0.78(-0.74%) |
Jan 16, 2019 | 105.60 | 107.04 | 104.85 | 105.03 | 2,934,877 | -0.86(-0.82%) |
Jan 15, 2019 | 104.07 | 105.95 | 103.36 | 105.89 | 1,860,482 | +1.97(+1.90%) |
Jan 14, 2019 | 104.41 | 104.86 | 103.64 | 103.92 | 1,468,536 | -1.24(-1.18%) |
Jan 11, 2019 | 105.02 | 105.19 | 103.16 | 105.16 | 1,893,234 | -0.61(-0.57%) |
Jan 10, 2019 | 104.11 | 106.85 | 103.80 | 105.77 | 1,750,998 | +0.82(+0.78%) |
Jan 09, 2019 | 105.65 | 106.23 | 104.37 | 104.95 | 2,861,413 | -0.54(-0.51%) |
Jan 08, 2019 | 104.63 | 105.79 | 103.63 | 105.49 | 1,697,133 | +1.68(+1.62%) |
Jan 07, 2019 | 103.23 | 104.64 | 101.83 | 103.81 | 1,590,878 | +0.19(+0.19%) |
Jan 04, 2019 | 99.13 | 103.72 | 99.13 | 103.62 | 3,168,534 | +5.83(+5.97%) |
Jan 03, 2019 | 102.21 | 102.84 | 97.62 | 97.78 | 3,479,595 | -5.50(-5.32%) |