Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 120.58 | 121.10 | 120.23 | 121.02 | 8,280,216 | +0.79(+0.66%) |
Mar 28, 2019 | 120.39 | 120.73 | 120.08 | 120.23 | 5,315,818 | +0.16(+0.13%) |
Mar 27, 2019 | 119.98 | 120.75 | 119.53 | 120.08 | 7,814,059 | +0.11(+0.09%) |
Mar 26, 2019 | 118.54 | 120.57 | 118.54 | 119.96 | 5,496,710 | +1.70(+1.43%) |
Mar 25, 2019 | 118.53 | 118.61 | 117.51 | 118.27 | 5,198,373 | -0.26(-0.22%) |
Mar 22, 2019 | 119.25 | 119.81 | 118.48 | 118.53 | 7,541,298 | -1.03(-0.86%) |
Mar 21, 2019 | 118.60 | 120.14 | 118.56 | 119.56 | 6,659,286 | +0.70(+0.59%) |
Mar 20, 2019 | 119.76 | 119.91 | 118.30 | 118.86 | 6,325,167 | -1.00(-0.83%) |
Mar 19, 2019 | 119.13 | 120.18 | 119.01 | 119.85 | 6,794,876 | +1.10(+0.93%) |
Mar 18, 2019 | 119.17 | 119.28 | 118.36 | 118.75 | 8,080,306 | -0.37(-0.31%) |
Mar 15, 2019 | 119.47 | 119.69 | 118.46 | 119.12 | 13,772,021 | -0.36(-0.30%) |
Mar 14, 2019 | 119.77 | 120.16 | 119.42 | 119.49 | 9,810,149 | -1.20(-1.00%) |
Mar 13, 2019 | 120.85 | 121.06 | 120.35 | 120.69 | 7,437,453 | +0.20(+0.17%) |
Mar 12, 2019 | 120.03 | 121.20 | 119.90 | 120.49 | 6,414,539 | +0.54(+0.45%) |
Mar 11, 2019 | 119.56 | 120.36 | 119.06 | 119.95 | 7,103,784 | +0.43(+0.36%) |
Mar 08, 2019 | 119.55 | 120.60 | 118.10 | 119.52 | 8,139,755 | -0.16(-0.13%) |
Mar 07, 2019 | 119.93 | 120.44 | 119.21 | 119.68 | 7,045,530 | -0.74(-0.61%) |
Mar 06, 2019 | 120.74 | 120.90 | 119.99 | 120.41 | 7,201,379 | +0.28(+0.23%) |
Mar 05, 2019 | 120.17 | 120.46 | 119.78 | 120.14 | 7,581,000 | +0.25(+0.21%) |
Mar 04, 2019 | 120.21 | 120.69 | 119.05 | 119.89 | 9,677,244 | +0.11(+0.09%) |
Mar 01, 2019 | 118.80 | 120.00 | 118.61 | 119.77 | 6,516,494 | +1.48(+1.25%) |
Feb 28, 2019 | 117.69 | 119.43 | 117.47 | 118.29 | 11,660,197 | +0.67(+0.57%) |
Feb 27, 2019 | 117.32 | 117.95 | 117.21 | 117.63 | 5,057,102 | -0.21(-0.18%) |
Feb 26, 2019 | 118.12 | 118.57 | 117.78 | 117.83 | 5,898,938 | -0.08(-0.07%) |
Feb 25, 2019 | 118.04 | 119.03 | 117.62 | 117.91 | 7,908,347 | +0.43(+0.37%) |
Feb 22, 2019 | 116.35 | 117.51 | 115.95 | 117.48 | 6,074,026 | +1.02(+0.87%) |
Feb 21, 2019 | 116.09 | 116.78 | 115.47 | 116.46 | 7,658,144 | -0.80(-0.68%) |
Feb 20, 2019 | 116.94 | 117.59 | 116.73 | 117.26 | 6,601,882 | +0.57(+0.49%) |
Feb 19, 2019 | 117.08 | 117.29 | 116.64 | 116.70 | 6,901,557 | -0.59(-0.51%) |
Feb 15, 2019 | 116.27 | 117.32 | 116.11 | 117.29 | 7,749,796 | +1.78(+1.54%) |
Feb 14, 2019 | 115.50 | 115.95 | 114.68 | 115.51 | 4,546,859 | -0.12(-0.10%) |
Feb 13, 2019 | 115.30 | 116.09 | 114.56 | 115.63 | 8,988,338 | +0.25(+0.22%) |
Feb 12, 2019 | 113.59 | 115.50 | 113.59 | 115.38 | 7,253,592 | +1.86(+1.64%) |
Feb 11, 2019 | 113.79 | 114.10 | 112.89 | 113.52 | 5,769,844 | -0.34(-0.30%) |
Feb 08, 2019 | 113.48 | 113.92 | 113.13 | 113.87 | 5,158,817 | +0.30(+0.27%) |
Feb 07, 2019 | 113.91 | 114.07 | 113.12 | 113.57 | 7,074,677 | -0.82(-0.71%) |
Feb 06, 2019 | 114.45 | 114.87 | 113.78 | 114.38 | 5,890,645 | +0.10(+0.09%) |
Feb 05, 2019 | 114.83 | 115.14 | 114.17 | 114.28 | 7,400,623 | +0.00(+0.00%) |
Feb 04, 2019 | 115.21 | 115.37 | 113.70 | 114.28 | 8,987,545 | -1.14(-0.98%) |
Feb 01, 2019 | 115.26 | 115.84 | 114.79 | 115.42 | 11,133,544 | +0.96(+0.84%) |
Jan 31, 2019 | 113.20 | 116.27 | 112.55 | 114.45 | 20,069,416 | +1.24(+1.09%) |
Jan 30, 2019 | 112.12 | 113.69 | 112.06 | 113.21 | 8,487,376 | +1.13(+1.00%) |
Jan 29, 2019 | 110.90 | 112.21 | 110.51 | 112.09 | 7,666,436 | +1.15(+1.04%) |
Jan 28, 2019 | 109.92 | 111.07 | 109.47 | 110.93 | 8,055,147 | +0.65(+0.59%) |
Jan 25, 2019 | 110.19 | 110.47 | 109.38 | 110.28 | 8,820,581 | +1.03(+0.94%) |
Jan 24, 2019 | 110.50 | 110.69 | 107.50 | 109.25 | 11,531,090 | -1.52(-1.37%) |
Jan 23, 2019 | 110.51 | 111.20 | 110.02 | 110.77 | 10,776,404 | +0.00(+0.00%) |
Jan 22, 2019 | 110.25 | 111.37 | 109.23 | 110.77 | 12,286,917 | -1.62(-1.45%) |
Jan 18, 2019 | 111.72 | 112.82 | 111.33 | 112.40 | 12,317,001 | +1.38(+1.24%) |
Jan 17, 2019 | 109.83 | 111.39 | 109.62 | 111.02 | 8,671,753 | +0.90(+0.82%) |
Jan 16, 2019 | 111.30 | 111.30 | 110.00 | 110.12 | 7,287,929 | -1.14(-1.02%) |
Jan 15, 2019 | 110.53 | 111.36 | 109.78 | 111.25 | 6,037,200 | +0.93(+0.84%) |
Jan 14, 2019 | 110.72 | 110.91 | 109.73 | 110.32 | 8,574,637 | -1.26(-1.13%) |
Jan 11, 2019 | 110.94 | 111.67 | 110.35 | 111.59 | 6,163,326 | +0.03(+0.03%) |
Jan 10, 2019 | 109.82 | 111.71 | 109.82 | 111.55 | 7,230,927 | +0.67(+0.61%) |
Jan 09, 2019 | 111.66 | 112.01 | 110.37 | 110.88 | 8,607,821 | -0.89(-0.79%) |
Jan 08, 2019 | 110.24 | 112.23 | 109.85 | 111.77 | 10,831,170 | +2.54(+2.32%) |
Jan 07, 2019 | 109.77 | 110.38 | 109.05 | 109.23 | 9,750,521 | -0.71(-0.64%) |
Jan 04, 2019 | 109.33 | 110.64 | 108.99 | 109.94 | 10,269,381 | +1.81(+1.68%) |
Jan 03, 2019 | 110.19 | 110.31 | 107.81 | 108.12 | 10,063,153 | -1.75(-1.59%) |