Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 119.08 | 119.94 | 119.06 | 119.78 | 6,206,501 | +0.75(+0.63%) |
Mar 28, 2019 | 119.39 | 119.91 | 118.95 | 119.03 | 6,622,430 | +0.17(+0.14%) |
Mar 27, 2019 | 120.89 | 121.43 | 118.63 | 118.86 | 8,130,465 | -2.08(-1.72%) |
Mar 26, 2019 | 120.22 | 121.96 | 119.72 | 120.94 | 6,362,440 | +1.06(+0.89%) |
Mar 25, 2019 | 118.72 | 120.53 | 118.53 | 119.88 | 6,470,599 | +1.45(+1.22%) |
Mar 22, 2019 | 118.83 | 119.52 | 117.63 | 118.43 | 16,610,761 | -0.01(-0.01%) |
Mar 21, 2019 | 117.12 | 119.06 | 116.90 | 118.44 | 6,179,835 | +0.14(+0.12%) |
Mar 20, 2019 | 117.73 | 119.17 | 117.07 | 118.30 | 8,147,108 | +1.45(+1.24%) |
Mar 19, 2019 | 115.62 | 116.91 | 115.51 | 116.85 | 14,870,313 | +1.25(+1.08%) |
Mar 18, 2019 | 114.45 | 115.71 | 114.00 | 115.61 | 17,390,258 | +1.20(+1.05%) |
Mar 15, 2019 | 113.63 | 114.61 | 112.58 | 114.41 | 51,275,952 | +0.79(+0.70%) |
Mar 14, 2019 | 115.36 | 115.36 | 113.08 | 113.61 | 46,333,496 | -1.13(-0.99%) |
Mar 13, 2019 | 115.01 | 120.69 | 113.69 | 114.75 | 73,818,584 | +0.75(+0.66%) |
Mar 12, 2019 | 114.14 | 114.48 | 113.24 | 114.00 | 8,751,163 | +0.00(+0.00%) |
Mar 11, 2019 | 113.35 | 115.30 | 113.08 | 114.00 | 66,919,664 | -2.95(-2.53%) |
Mar 08, 2019 | 116.65 | 117.21 | 115.61 | 116.95 | 54,351,252 | +0.33(+0.28%) |
Mar 07, 2019 | 116.69 | 117.41 | 115.50 | 116.62 | 65,666,020 | -0.31(-0.27%) |
Mar 06, 2019 | 118.61 | 118.88 | 115.74 | 116.93 | 81,058,840 | -1.67(-1.41%) |
Mar 05, 2019 | 118.52 | 118.95 | 116.97 | 118.61 | 57,647,808 | +0.95(+0.81%) |
Mar 04, 2019 | 120.47 | 120.47 | 115.70 | 117.65 | 64,425,136 | -1.27(-1.07%) |
Mar 01, 2019 | 117.46 | 119.46 | 116.84 | 118.93 | 46,899,332 | +2.35(+2.02%) |
Feb 28, 2019 | 115.86 | 117.94 | 115.57 | 116.57 | 39,025,460 | +0.56(+0.49%) |
Feb 27, 2019 | 114.91 | 116.75 | 114.53 | 116.01 | 34,814,040 | +0.93(+0.81%) |
Feb 26, 2019 | 114.33 | 115.53 | 113.83 | 115.08 | 22,523,788 | +0.72(+0.63%) |
Feb 25, 2019 | 114.55 | 115.08 | 113.97 | 114.36 | 14,822,701 | -0.10(-0.09%) |
Feb 22, 2019 | 113.29 | 115.14 | 113.21 | 114.46 | 21,205,456 | +1.18(+1.04%) |
Feb 21, 2019 | 112.67 | 114.24 | 112.43 | 113.28 | 22,532,286 | +0.06(+0.05%) |
Feb 20, 2019 | 112.97 | 113.58 | 112.25 | 113.22 | 21,537,282 | +0.49(+0.43%) |
Feb 19, 2019 | 111.98 | 113.84 | 111.97 | 112.73 | 19,350,002 | -0.32(-0.29%) |
Feb 15, 2019 | 111.86 | 113.06 | 111.14 | 113.06 | 11,230,420 | +1.60(+1.43%) |
Feb 14, 2019 | 109.79 | 111.92 | 109.66 | 111.46 | 19,334,502 | +1.61(+1.47%) |
Feb 13, 2019 | 109.80 | 110.43 | 108.44 | 109.85 | 13,874,434 | +0.15(+0.13%) |
Feb 12, 2019 | 108.11 | 110.08 | 107.88 | 109.70 | 7,597,870 | +1.36(+1.25%) |
Feb 11, 2019 | 109.44 | 110.12 | 107.45 | 108.34 | 7,845,716 | -1.46(-1.33%) |
Feb 08, 2019 | 108.09 | 111.48 | 107.83 | 109.80 | 17,640,244 | +1.93(+1.79%) |
Feb 07, 2019 | 109.25 | 109.56 | 107.29 | 107.88 | 8,639,508 | -1.62(-1.48%) |
Feb 06, 2019 | 108.95 | 110.92 | 108.10 | 109.50 | 8,082,142 | -1.06(-0.96%) |
Feb 05, 2019 | 110.83 | 111.77 | 110.54 | 110.56 | 8,438,105 | +0.24(+0.22%) |
Feb 04, 2019 | 111.28 | 111.86 | 108.97 | 110.33 | 4,910,032 | -0.66(-0.60%) |
Feb 01, 2019 | 110.46 | 111.08 | 109.37 | 110.99 | 4,543,789 | +0.95(+0.86%) |
Jan 31, 2019 | 107.36 | 110.30 | 107.17 | 110.04 | 6,258,734 | +2.68(+2.50%) |
Jan 30, 2019 | 106.07 | 107.49 | 106.07 | 107.36 | 4,752,110 | +1.13(+1.06%) |
Jan 29, 2019 | 105.02 | 106.45 | 104.58 | 106.23 | 4,103,530 | +0.62(+0.59%) |
Jan 28, 2019 | 105.32 | 105.68 | 104.24 | 105.61 | 3,911,301 | +0.06(+0.05%) |
Jan 25, 2019 | 105.89 | 105.90 | 104.70 | 105.55 | 5,009,322 | -0.02(-0.02%) |
Jan 24, 2019 | 108.54 | 108.54 | 104.85 | 105.57 | 7,565,895 | -3.49(-3.20%) |
Jan 23, 2019 | 107.52 | 109.16 | 107.34 | 109.06 | 4,370,026 | +1.56(+1.45%) |
Jan 22, 2019 | 106.21 | 107.52 | 106.21 | 107.50 | 4,768,037 | +0.46(+0.43%) |
Jan 18, 2019 | 106.11 | 107.33 | 105.60 | 107.04 | 9,679,788 | -2.36(-2.16%) |
Jan 17, 2019 | 107.24 | 109.44 | 107.00 | 109.40 | 4,732,591 | +2.17(+2.02%) |
Jan 16, 2019 | 107.41 | 108.40 | 106.94 | 107.23 | 3,167,562 | -0.27(-0.25%) |
Jan 15, 2019 | 104.58 | 108.54 | 104.11 | 107.50 | 5,552,530 | +2.21(+2.10%) |
Jan 14, 2019 | 105.76 | 105.81 | 104.97 | 105.29 | 4,797,581 | -1.38(-1.29%) |
Jan 11, 2019 | 105.83 | 106.69 | 105.67 | 106.66 | 2,885,016 | +0.22(+0.21%) |
Jan 10, 2019 | 107.50 | 107.62 | 105.55 | 106.44 | 4,663,561 | -1.17(-1.08%) |
Jan 09, 2019 | 106.84 | 108.54 | 106.70 | 107.61 | 6,328,798 | +0.80(+0.75%) |
Jan 08, 2019 | 106.21 | 106.88 | 105.14 | 106.81 | 3,691,900 | +0.97(+0.92%) |
Jan 07, 2019 | 103.17 | 106.90 | 102.87 | 105.84 | 8,398,486 | +0.57(+0.54%) |
Jan 04, 2019 | 103.02 | 105.43 | 102.59 | 105.27 | 6,312,138 | +3.08(+3.01%) |
Jan 03, 2019 | 105.32 | 105.34 | 102.00 | 102.19 | 4,573,282 | -3.28(-3.11%) |