Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 121.53 | 122.06 | 121.19 | 121.98 | 8,215,118 | +0.79(+0.66%) |
Mar 28, 2019 | 121.34 | 121.69 | 121.04 | 121.19 | 5,274,026 | +0.16(+0.13%) |
Mar 27, 2019 | 120.93 | 121.71 | 120.48 | 121.03 | 7,752,626 | +0.11(+0.09%) |
Mar 26, 2019 | 119.48 | 121.53 | 119.48 | 120.91 | 5,453,495 | +1.71(+1.43%) |
Mar 25, 2019 | 119.47 | 119.55 | 118.44 | 119.20 | 5,157,504 | -0.26(-0.22%) |
Mar 22, 2019 | 120.20 | 120.76 | 119.42 | 119.47 | 7,482,010 | -1.04(-0.86%) |
Mar 21, 2019 | 119.54 | 121.10 | 119.50 | 120.50 | 6,606,932 | +0.71(+0.59%) |
Mar 20, 2019 | 120.70 | 120.86 | 119.24 | 119.80 | 6,275,439 | -1.00(-0.83%) |
Mar 19, 2019 | 120.08 | 121.13 | 119.95 | 120.80 | 6,741,456 | +1.11(+0.93%) |
Mar 18, 2019 | 120.11 | 120.22 | 119.30 | 119.69 | 8,016,780 | -0.38(-0.31%) |
Mar 15, 2019 | 120.42 | 120.64 | 119.40 | 120.07 | 13,663,748 | -0.37(-0.30%) |
Mar 14, 2019 | 120.71 | 121.11 | 120.36 | 120.43 | 9,733,023 | -1.21(-1.00%) |
Mar 13, 2019 | 121.80 | 122.02 | 121.31 | 121.65 | 7,378,980 | +0.20(+0.16%) |
Mar 12, 2019 | 120.98 | 122.16 | 120.85 | 121.45 | 6,364,109 | +0.54(+0.45%) |
Mar 11, 2019 | 120.51 | 121.32 | 120.00 | 120.91 | 7,047,935 | +0.44(+0.36%) |
Mar 08, 2019 | 120.50 | 121.55 | 119.04 | 120.47 | 8,075,762 | -0.16(-0.13%) |
Mar 07, 2019 | 120.88 | 121.39 | 120.16 | 120.63 | 6,990,139 | -0.74(-0.61%) |
Mar 06, 2019 | 121.70 | 121.86 | 120.94 | 121.37 | 7,144,763 | +0.28(+0.23%) |
Mar 05, 2019 | 121.12 | 121.41 | 120.73 | 121.09 | 7,521,400 | +0.25(+0.21%) |
Mar 04, 2019 | 121.16 | 121.65 | 119.99 | 120.84 | 9,601,163 | +0.11(+0.09%) |
Mar 01, 2019 | 119.74 | 120.95 | 119.55 | 120.72 | 6,465,262 | +1.49(+1.25%) |
Feb 28, 2019 | 118.63 | 120.37 | 118.40 | 119.23 | 11,568,526 | +0.67(+0.57%) |
Feb 27, 2019 | 118.25 | 118.89 | 118.14 | 118.56 | 5,017,344 | -0.21(-0.18%) |
Feb 26, 2019 | 119.06 | 119.51 | 118.72 | 118.77 | 5,852,562 | -0.08(-0.07%) |
Feb 25, 2019 | 118.98 | 119.97 | 118.55 | 118.85 | 7,846,173 | +0.44(+0.37%) |
Feb 22, 2019 | 117.27 | 118.44 | 116.87 | 118.41 | 6,026,273 | +1.02(+0.87%) |
Feb 21, 2019 | 117.01 | 117.71 | 116.39 | 117.39 | 7,597,938 | -0.81(-0.68%) |
Feb 20, 2019 | 117.86 | 118.52 | 117.66 | 118.19 | 6,549,979 | +0.57(+0.49%) |
Feb 19, 2019 | 118.01 | 118.22 | 117.57 | 117.62 | 6,847,299 | -0.60(-0.51%) |
Feb 15, 2019 | 117.19 | 118.25 | 117.03 | 118.22 | 7,688,868 | +1.79(+1.54%) |
Feb 14, 2019 | 116.42 | 116.87 | 115.59 | 116.42 | 4,511,113 | -0.12(-0.10%) |
Feb 13, 2019 | 116.22 | 117.01 | 115.47 | 116.55 | 8,917,673 | +0.25(+0.22%) |
Feb 12, 2019 | 114.49 | 116.42 | 114.49 | 116.30 | 7,196,566 | +1.87(+1.64%) |
Feb 11, 2019 | 114.69 | 115.00 | 113.78 | 114.42 | 5,724,483 | -0.35(-0.30%) |
Feb 08, 2019 | 114.38 | 114.82 | 114.02 | 114.77 | 5,118,260 | +0.30(+0.26%) |
Feb 07, 2019 | 114.81 | 114.98 | 114.02 | 114.47 | 7,019,058 | -0.82(-0.71%) |
Feb 06, 2019 | 115.36 | 115.78 | 114.68 | 115.29 | 5,844,333 | +0.10(+0.09%) |
Feb 05, 2019 | 115.74 | 116.05 | 115.07 | 115.19 | 7,342,441 | +0.00(+0.00%) |
Feb 04, 2019 | 116.12 | 116.29 | 114.61 | 115.19 | 8,916,886 | -1.14(-0.98%) |
Feb 01, 2019 | 116.17 | 116.75 | 115.70 | 116.33 | 11,046,014 | +0.97(+0.84%) |
Jan 31, 2019 | 114.10 | 117.19 | 113.44 | 115.36 | 19,911,634 | +1.25(+1.09%) |
Jan 30, 2019 | 113.01 | 114.59 | 112.95 | 114.11 | 8,420,650 | +1.14(+1.00%) |
Jan 29, 2019 | 111.78 | 113.10 | 111.39 | 112.97 | 7,606,164 | +1.16(+1.04%) |
Jan 28, 2019 | 110.79 | 111.95 | 110.34 | 111.81 | 7,991,819 | +0.66(+0.59%) |
Jan 25, 2019 | 111.07 | 111.34 | 110.24 | 111.16 | 8,751,236 | +1.04(+0.95%) |
Jan 24, 2019 | 111.38 | 111.56 | 108.36 | 110.11 | 11,440,435 | -1.53(-1.37%) |
Jan 23, 2019 | 111.39 | 112.08 | 110.89 | 111.65 | 10,691,683 | +0.00(+0.00%) |
Jan 22, 2019 | 111.13 | 112.25 | 110.10 | 111.65 | 12,190,320 | -1.64(-1.45%) |
Jan 18, 2019 | 112.60 | 113.71 | 112.21 | 113.29 | 12,220,167 | +1.39(+1.24%) |
Jan 17, 2019 | 110.70 | 112.27 | 110.49 | 111.90 | 8,603,577 | +0.91(+0.82%) |
Jan 16, 2019 | 112.18 | 112.18 | 110.87 | 110.99 | 7,230,632 | -1.14(-1.02%) |
Jan 15, 2019 | 111.41 | 112.25 | 110.65 | 112.13 | 5,989,737 | +0.94(+0.84%) |
Jan 14, 2019 | 111.60 | 111.79 | 110.60 | 111.20 | 8,507,225 | -1.27(-1.13%) |
Jan 11, 2019 | 111.82 | 112.55 | 111.22 | 112.47 | 6,114,871 | +0.03(+0.03%) |
Jan 10, 2019 | 110.69 | 112.59 | 110.69 | 112.44 | 7,174,079 | +0.68(+0.61%) |
Jan 09, 2019 | 112.54 | 112.90 | 111.24 | 111.76 | 8,540,148 | -0.89(-0.79%) |
Jan 08, 2019 | 111.11 | 113.12 | 110.72 | 112.65 | 10,746,018 | +2.56(+2.32%) |
Jan 07, 2019 | 110.63 | 111.26 | 109.92 | 110.10 | 9,673,864 | -0.71(-0.64%) |
Jan 04, 2019 | 110.19 | 111.52 | 109.85 | 110.81 | 10,188,645 | +1.83(+1.68%) |
Jan 03, 2019 | 111.07 | 111.19 | 108.67 | 108.98 | 9,984,039 | -1.76(-1.59%) |