Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 128.20 | 128.20 | 126.05 | 127.56 | 302,715 | +0.32(+0.25%) |
Mar 28, 2019 | 126.05 | 127.58 | 123.73 | 127.25 | 462,636 | +1.43(+1.14%) |
Mar 27, 2019 | 125.30 | 126.14 | 123.37 | 125.81 | 302,990 | +0.34(+0.27%) |
Mar 26, 2019 | 126.71 | 127.62 | 124.41 | 125.47 | 386,542 | -0.25(-0.20%) |
Mar 25, 2019 | 122.92 | 126.17 | 122.41 | 125.73 | 333,418 | +2.59(+2.11%) |
Mar 22, 2019 | 123.04 | 124.29 | 122.50 | 123.13 | 235,020 | -0.29(-0.23%) |
Mar 21, 2019 | 121.36 | 123.76 | 116.60 | 123.42 | 310,617 | +2.20(+1.81%) |
Mar 20, 2019 | 123.28 | 123.37 | 120.60 | 121.23 | 240,767 | -2.13(-1.73%) |
Mar 19, 2019 | 123.03 | 123.47 | 120.98 | 123.36 | 320,706 | +0.04(+0.03%) |
Mar 18, 2019 | 124.81 | 125.44 | 122.62 | 123.32 | 340,978 | -0.93(-0.75%) |
Mar 15, 2019 | 123.11 | 125.30 | 122.71 | 124.25 | 760,458 | +0.88(+0.71%) |
Mar 14, 2019 | 122.82 | 123.95 | 121.88 | 123.37 | 367,989 | +0.59(+0.48%) |
Mar 13, 2019 | 122.54 | 123.03 | 120.53 | 122.78 | 613,185 | +2.79(+2.32%) |
Mar 12, 2019 | 120.76 | 123.40 | 117.03 | 119.99 | 405,626 | -0.58(-0.48%) |
Mar 11, 2019 | 118.52 | 120.61 | 117.16 | 120.57 | 420,033 | +2.39(+2.02%) |
Mar 08, 2019 | 119.49 | 120.82 | 117.02 | 118.18 | 414,231 | -1.31(-1.10%) |
Mar 07, 2019 | 118.21 | 119.63 | 117.23 | 119.50 | 401,146 | +1.67(+1.42%) |
Mar 06, 2019 | 117.08 | 118.40 | 115.33 | 117.82 | 403,398 | +1.33(+1.14%) |
Mar 05, 2019 | 114.37 | 117.01 | 113.40 | 116.50 | 551,131 | +2.52(+2.21%) |
Mar 04, 2019 | 111.80 | 114.77 | 110.35 | 113.98 | 500,235 | +2.03(+1.82%) |
Mar 01, 2019 | 112.13 | 113.27 | 110.03 | 111.95 | 529,261 | +0.48(+0.43%) |
Feb 28, 2019 | 111.12 | 112.33 | 108.15 | 111.47 | 561,571 | +0.34(+0.31%) |
Feb 27, 2019 | 110.25 | 113.45 | 108.75 | 111.13 | 826,154 | -0.14(-0.13%) |
Feb 26, 2019 | 120.94 | 124.17 | 111.02 | 111.27 | 1,114,341 | -3.01(-2.63%) |
Feb 25, 2019 | 115.24 | 115.95 | 112.29 | 114.28 | 551,305 | -1.05(-0.91%) |
Feb 22, 2019 | 116.14 | 116.81 | 114.55 | 115.33 | 365,656 | -1.42(-1.22%) |
Feb 21, 2019 | 116.96 | 117.11 | 115.08 | 116.75 | 230,121 | -0.69(-0.59%) |
Feb 20, 2019 | 115.83 | 118.09 | 114.93 | 117.44 | 321,882 | +1.67(+1.44%) |
Feb 19, 2019 | 116.71 | 116.88 | 113.23 | 115.77 | 314,762 | -1.40(-1.20%) |
Feb 15, 2019 | 117.39 | 119.91 | 116.54 | 117.17 | 313,154 | +0.62(+0.53%) |
Feb 14, 2019 | 116.49 | 117.25 | 115.05 | 116.55 | 387,755 | -0.14(-0.12%) |
Feb 13, 2019 | 120.32 | 120.32 | 115.15 | 116.70 | 408,645 | -3.61(-3.00%) |
Feb 12, 2019 | 117.60 | 120.89 | 117.08 | 120.31 | 399,245 | +2.66(+2.26%) |
Feb 11, 2019 | 116.05 | 117.91 | 115.13 | 117.65 | 388,455 | +1.93(+1.66%) |
Feb 08, 2019 | 116.70 | 116.70 | 113.60 | 115.72 | 414,748 | -0.97(-0.83%) |
Feb 07, 2019 | 116.10 | 116.76 | 113.86 | 116.69 | 369,414 | -0.48(-0.41%) |
Feb 06, 2019 | 118.99 | 120.43 | 116.39 | 117.16 | 246,516 | -1.94(-1.62%) |
Feb 05, 2019 | 119.23 | 119.69 | 117.44 | 119.10 | 333,804 | -0.08(-0.06%) |
Feb 04, 2019 | 118.69 | 119.33 | 117.56 | 119.18 | 312,913 | +0.48(+0.41%) |
Feb 01, 2019 | 119.57 | 120.08 | 115.81 | 118.69 | 261,168 | -0.42(-0.35%) |
Jan 31, 2019 | 117.23 | 120.32 | 116.32 | 119.11 | 428,028 | +2.39(+2.05%) |
Jan 30, 2019 | 118.04 | 119.81 | 116.37 | 116.72 | 475,635 | -1.33(-1.12%) |
Jan 29, 2019 | 118.16 | 118.39 | 116.12 | 118.04 | 262,562 | -0.17(-0.15%) |
Jan 28, 2019 | 116.09 | 118.52 | 113.49 | 118.22 | 411,540 | +4.35(+3.82%) |
Jan 25, 2019 | 113.39 | 114.68 | 112.52 | 113.86 | 257,215 | +0.97(+0.85%) |
Jan 24, 2019 | 113.78 | 114.33 | 112.27 | 112.90 | 325,477 | -1.02(-0.90%) |
Jan 23, 2019 | 115.67 | 116.37 | 113.22 | 113.92 | 434,111 | -1.66(-1.44%) |
Jan 22, 2019 | 116.18 | 118.39 | 114.15 | 115.58 | 421,189 | -0.99(-0.85%) |
Jan 18, 2019 | 111.03 | 117.30 | 111.03 | 116.58 | 704,492 | +7.20(+6.58%) |
Jan 17, 2019 | 109.87 | 110.83 | 107.38 | 109.38 | 661,177 | -0.16(-0.15%) |
Jan 16, 2019 | 109.88 | 111.92 | 109.29 | 109.54 | 450,491 | -0.50(-0.46%) |
Jan 15, 2019 | 108.51 | 110.61 | 107.55 | 110.04 | 472,090 | +1.67(+1.54%) |
Jan 14, 2019 | 107.62 | 109.85 | 107.44 | 108.37 | 555,243 | +0.16(+0.14%) |
Jan 11, 2019 | 106.66 | 109.70 | 105.97 | 108.22 | 600,238 | +1.03(+0.96%) |
Jan 10, 2019 | 105.95 | 109.09 | 105.28 | 107.19 | 605,223 | +1.28(+1.21%) |
Jan 09, 2019 | 104.75 | 105.97 | 102.87 | 105.90 | 523,170 | +0.85(+0.81%) |
Jan 08, 2019 | 102.74 | 105.99 | 101.83 | 105.05 | 555,899 | +2.83(+2.77%) |
Jan 07, 2019 | 96.83 | 104.57 | 96.83 | 102.23 | 862,034 | +4.98(+5.12%) |
Jan 04, 2019 | 97.66 | 99.72 | 96.66 | 97.25 | 505,829 | +0.15(+0.16%) |
Jan 03, 2019 | 96.00 | 98.98 | 95.00 | 97.09 | 468,606 | +0.73(+0.76%) |