Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 118.35 | 119.23 | 117.44 | 117.51 | 1,710,218 | -0.06(-0.05%) |
Mar 28, 2019 | 118.52 | 118.74 | 116.49 | 117.57 | 1,397,881 | -0.73(-0.62%) |
Mar 27, 2019 | 121.09 | 121.09 | 118.02 | 118.30 | 1,884,106 | -2.27(-1.88%) |
Mar 26, 2019 | 121.63 | 122.86 | 120.51 | 120.57 | 2,209,061 | +0.02(+0.02%) |
Mar 25, 2019 | 119.42 | 120.93 | 118.50 | 120.55 | 1,037,455 | +0.43(+0.36%) |
Mar 22, 2019 | 122.15 | 122.72 | 120.04 | 120.12 | 1,235,067 | -2.43(-1.98%) |
Mar 21, 2019 | 120.96 | 122.71 | 120.51 | 122.55 | 901,618 | +1.61(+1.33%) |
Mar 20, 2019 | 121.02 | 121.49 | 119.83 | 120.94 | 1,136,436 | +0.23(+0.19%) |
Mar 19, 2019 | 119.91 | 121.84 | 119.63 | 120.71 | 1,356,931 | +1.08(+0.90%) |
Mar 18, 2019 | 119.93 | 120.77 | 119.37 | 119.63 | 1,881,129 | -0.41(-0.34%) |
Mar 15, 2019 | 119.81 | 120.76 | 119.53 | 120.04 | 1,866,171 | +0.75(+0.63%) |
Mar 14, 2019 | 119.50 | 119.88 | 118.64 | 119.29 | 1,102,339 | +0.32(+0.27%) |
Mar 13, 2019 | 119.01 | 119.91 | 118.03 | 118.97 | 1,301,056 | -0.07(-0.06%) |
Mar 12, 2019 | 120.45 | 120.76 | 117.79 | 119.04 | 1,553,829 | -1.30(-1.08%) |
Mar 11, 2019 | 120.53 | 120.54 | 118.82 | 120.34 | 1,654,243 | +0.50(+0.42%) |
Mar 08, 2019 | 120.25 | 120.94 | 119.20 | 119.84 | 1,258,258 | -1.78(-1.46%) |
Mar 07, 2019 | 123.44 | 123.86 | 120.94 | 121.62 | 1,936,947 | -2.09(-1.69%) |
Mar 06, 2019 | 124.35 | 125.90 | 123.07 | 123.71 | 1,380,352 | -0.36(-0.29%) |
Mar 05, 2019 | 123.18 | 124.60 | 122.34 | 124.08 | 1,253,799 | +0.95(+0.78%) |
Mar 04, 2019 | 124.14 | 124.55 | 121.76 | 123.12 | 1,281,934 | -0.27(-0.22%) |
Mar 01, 2019 | 123.30 | 123.95 | 122.12 | 123.39 | 1,351,110 | +1.93(+1.59%) |
Feb 28, 2019 | 124.40 | 125.01 | 120.96 | 121.46 | 2,641,745 | -4.82(-3.81%) |
Feb 27, 2019 | 124.99 | 127.18 | 124.75 | 126.27 | 1,653,380 | +0.63(+0.50%) |
Feb 26, 2019 | 124.06 | 126.39 | 123.57 | 125.64 | 1,664,663 | +1.38(+1.11%) |
Feb 25, 2019 | 125.90 | 126.30 | 123.85 | 124.26 | 1,466,033 | -0.81(-0.65%) |
Feb 22, 2019 | 126.35 | 127.40 | 124.81 | 125.07 | 1,208,973 | -1.10(-0.87%) |
Feb 21, 2019 | 126.40 | 126.87 | 124.71 | 126.17 | 1,179,471 | -0.48(-0.38%) |
Feb 20, 2019 | 126.35 | 127.72 | 126.05 | 126.66 | 965,318 | +0.33(+0.27%) |
Feb 19, 2019 | 122.69 | 126.69 | 122.44 | 126.32 | 1,431,703 | +1.14(+0.91%) |
Feb 15, 2019 | 125.34 | 125.92 | 124.54 | 125.18 | 1,510,810 | +0.33(+0.26%) |
Feb 14, 2019 | 124.19 | 125.89 | 123.61 | 124.86 | 1,272,386 | -0.69(-0.55%) |
Feb 13, 2019 | 124.10 | 125.58 | 123.20 | 125.54 | 1,656,912 | +0.87(+0.70%) |
Feb 12, 2019 | 125.72 | 125.93 | 123.97 | 124.68 | 2,643,379 | -0.05(-0.04%) |
Feb 11, 2019 | 129.03 | 130.02 | 124.45 | 124.73 | 2,503,251 | -4.11(-3.19%) |
Feb 08, 2019 | 132.97 | 133.10 | 127.12 | 128.83 | 5,887,400 | +2.89(+2.29%) |
Feb 07, 2019 | 125.27 | 126.48 | 124.38 | 125.95 | 3,303,790 | -0.01(-0.01%) |
Feb 06, 2019 | 124.70 | 126.00 | 123.48 | 125.96 | 1,886,177 | +1.64(+1.32%) |
Feb 05, 2019 | 122.37 | 125.12 | 122.06 | 124.31 | 2,323,671 | +2.63(+2.16%) |
Feb 04, 2019 | 119.95 | 122.70 | 119.86 | 121.68 | 1,838,691 | +1.55(+1.29%) |
Feb 01, 2019 | 117.72 | 120.22 | 117.57 | 120.14 | 1,422,076 | +2.68(+2.28%) |
Jan 31, 2019 | 117.33 | 119.04 | 116.17 | 117.46 | 1,293,231 | -0.17(-0.14%) |
Jan 30, 2019 | 116.12 | 118.28 | 115.49 | 117.62 | 1,131,084 | +2.31(+2.00%) |
Jan 29, 2019 | 115.24 | 116.08 | 114.09 | 115.32 | 734,330 | +0.04(+0.03%) |
Jan 28, 2019 | 114.06 | 116.38 | 113.64 | 115.28 | 953,927 | -0.07(-0.06%) |
Jan 25, 2019 | 115.98 | 116.28 | 115.24 | 115.35 | 1,226,943 | -0.31(-0.26%) |
Jan 24, 2019 | 114.79 | 116.50 | 114.22 | 115.66 | 974,344 | +0.76(+0.66%) |
Jan 23, 2019 | 114.31 | 115.58 | 113.34 | 114.90 | 1,306,356 | +0.98(+0.86%) |
Jan 22, 2019 | 115.27 | 116.23 | 112.58 | 113.91 | 1,260,705 | -2.79(-2.39%) |
Jan 18, 2019 | 116.23 | 117.66 | 114.02 | 116.70 | 988,357 | +1.74(+1.52%) |
Jan 17, 2019 | 113.72 | 115.70 | 113.17 | 114.96 | 1,207,475 | +0.70(+0.61%) |
Jan 16, 2019 | 114.95 | 115.24 | 113.53 | 114.26 | 930,755 | -0.72(-0.63%) |
Jan 15, 2019 | 113.67 | 115.15 | 113.24 | 114.97 | 1,311,294 | +1.50(+1.32%) |
Jan 14, 2019 | 111.15 | 113.72 | 110.74 | 113.48 | 1,498,161 | +0.97(+0.87%) |
Jan 11, 2019 | 111.78 | 112.53 | 111.37 | 112.50 | 1,016,276 | +0.02(+0.02%) |
Jan 10, 2019 | 111.77 | 113.05 | 111.32 | 112.48 | 1,529,123 | -0.41(-0.37%) |
Jan 09, 2019 | 111.95 | 113.66 | 109.82 | 112.90 | 2,902,674 | -2.31(-2.01%) |
Jan 08, 2019 | 113.70 | 115.49 | 112.69 | 115.21 | 1,804,368 | +2.37(+2.10%) |
Jan 07, 2019 | 111.22 | 113.52 | 110.69 | 112.84 | 1,250,899 | +1.45(+1.30%) |
Jan 04, 2019 | 109.37 | 112.29 | 108.90 | 111.39 | 2,324,238 | +4.50(+4.21%) |
Jan 03, 2019 | 109.50 | 110.35 | 106.48 | 106.89 | 1,670,251 | -3.41(-3.09%) |