Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 116.13 | 116.23 | 115.48 | 116.15 | 895,255 | +0.70(+0.61%) |
Mar 28, 2019 | 115.33 | 115.61 | 114.81 | 115.44 | 456,293 | +0.35(+0.31%) |
Mar 27, 2019 | 115.76 | 115.96 | 114.39 | 115.09 | 782,905 | -0.58(-0.50%) |
Mar 26, 2019 | 115.75 | 116.20 | 115.13 | 115.67 | 550,930 | +0.83(+0.72%) |
Mar 25, 2019 | 114.78 | 115.31 | 114.25 | 114.85 | 1,114,601 | -0.15(-0.13%) |
Mar 22, 2019 | 116.60 | 116.91 | 114.98 | 115.00 | 1,208,486 | -2.23(-1.91%) |
Mar 21, 2019 | 115.63 | 117.40 | 115.61 | 117.23 | 564,101 | +1.16(+1.00%) |
Mar 20, 2019 | 116.10 | 116.84 | 115.57 | 116.07 | 801,074 | -0.21(-0.18%) |
Mar 19, 2019 | 116.65 | 117.06 | 115.84 | 116.28 | 767,660 | +0.08(+0.07%) |
Mar 18, 2019 | 115.80 | 116.29 | 115.79 | 116.20 | 543,628 | +0.45(+0.39%) |
Mar 15, 2019 | 115.35 | 116.07 | 115.19 | 115.75 | 638,017 | +0.61(+0.53%) |
Mar 14, 2019 | 115.20 | 115.49 | 115.03 | 115.14 | 358,968 | -0.09(-0.08%) |
Mar 13, 2019 | 114.85 | 115.62 | 114.75 | 115.23 | 492,816 | +0.82(+0.72%) |
Mar 12, 2019 | 114.21 | 114.73 | 114.19 | 114.41 | 570,383 | +0.37(+0.32%) |
Mar 11, 2019 | 112.66 | 114.10 | 112.66 | 114.04 | 482,591 | +1.73(+1.54%) |
Mar 08, 2019 | 111.55 | 112.37 | 111.40 | 112.31 | 793,404 | -0.15(-0.13%) |
Mar 07, 2019 | 113.22 | 113.30 | 112.05 | 112.46 | 1,821,241 | -0.96(-0.85%) |
Mar 06, 2019 | 114.04 | 114.05 | 113.29 | 113.42 | 587,719 | -0.63(-0.55%) |
Mar 05, 2019 | 114.10 | 114.32 | 113.64 | 114.05 | 378,412 | +0.01(+0.01%) |
Mar 04, 2019 | 114.77 | 114.93 | 113.00 | 114.04 | 754,343 | -0.29(-0.25%) |
Mar 01, 2019 | 114.25 | 114.43 | 113.64 | 114.32 | 512,212 | +0.82(+0.72%) |
Feb 28, 2019 | 113.70 | 113.92 | 113.36 | 113.50 | 560,878 | -0.30(-0.26%) |
Feb 27, 2019 | 113.58 | 113.96 | 113.11 | 113.80 | 539,490 | -0.07(-0.06%) |
Feb 26, 2019 | 113.57 | 114.24 | 113.54 | 113.87 | 288,536 | +0.03(+0.02%) |
Feb 25, 2019 | 114.20 | 114.54 | 113.82 | 113.84 | 1,018,519 | +0.31(+0.28%) |
Feb 22, 2019 | 113.13 | 113.58 | 113.06 | 113.53 | 370,587 | +0.67(+0.60%) |
Feb 21, 2019 | 112.98 | 113.12 | 112.39 | 112.86 | 568,445 | -0.40(-0.35%) |
Feb 20, 2019 | 113.04 | 113.43 | 112.73 | 113.25 | 591,758 | +0.22(+0.20%) |
Feb 19, 2019 | 112.51 | 113.34 | 112.51 | 113.03 | 315,968 | +0.19(+0.16%) |
Feb 15, 2019 | 112.45 | 112.85 | 112.30 | 112.85 | 595,866 | +1.25(+1.12%) |
Feb 14, 2019 | 111.42 | 112.08 | 111.03 | 111.60 | 598,480 | -0.29(-0.26%) |
Feb 13, 2019 | 112.00 | 112.39 | 111.85 | 111.89 | 343,295 | +0.29(+0.26%) |
Feb 12, 2019 | 110.74 | 111.76 | 110.74 | 111.60 | 619,856 | +1.46(+1.32%) |
Feb 11, 2019 | 110.48 | 110.58 | 109.91 | 110.14 | 542,163 | -0.05(-0.04%) |
Feb 08, 2019 | 109.53 | 110.21 | 109.14 | 110.19 | 475,695 | -0.03(-0.03%) |
Feb 07, 2019 | 110.67 | 110.75 | 109.43 | 110.22 | 1,042,493 | -1.25(-1.13%) |
Feb 06, 2019 | 111.55 | 111.76 | 111.18 | 111.47 | 518,382 | -0.21(-0.19%) |
Feb 05, 2019 | 111.28 | 111.80 | 111.15 | 111.68 | 542,135 | +0.63(+0.56%) |
Feb 04, 2019 | 110.13 | 111.07 | 110.03 | 111.06 | 511,873 | +0.89(+0.80%) |
Feb 01, 2019 | 110.28 | 110.80 | 109.89 | 110.17 | 855,169 | -0.05(-0.05%) |
Jan 31, 2019 | 109.26 | 110.50 | 109.20 | 110.23 | 830,289 | +1.02(+0.93%) |
Jan 30, 2019 | 108.10 | 109.55 | 107.79 | 109.21 | 824,136 | +1.88(+1.75%) |
Jan 29, 2019 | 107.67 | 107.88 | 107.04 | 107.33 | 356,038 | -0.31(-0.29%) |
Jan 28, 2019 | 107.73 | 107.73 | 106.83 | 107.64 | 792,135 | -1.06(-0.98%) |
Jan 25, 2019 | 108.62 | 109.10 | 108.46 | 108.70 | 1,311,468 | +0.80(+0.74%) |
Jan 24, 2019 | 107.96 | 108.16 | 107.25 | 107.90 | 436,403 | -0.12(-0.11%) |
Jan 23, 2019 | 108.21 | 108.54 | 106.89 | 108.02 | 705,628 | +0.32(+0.30%) |
Jan 22, 2019 | 108.44 | 108.60 | 106.91 | 107.70 | 1,467,241 | -1.53(-1.40%) |
Jan 18, 2019 | 108.90 | 109.53 | 108.41 | 109.23 | 1,013,806 | +1.27(+1.18%) |
Jan 17, 2019 | 106.81 | 108.36 | 106.72 | 107.96 | 847,288 | +0.78(+0.72%) |
Jan 16, 2019 | 107.24 | 107.67 | 107.16 | 107.18 | 1,034,340 | +0.22(+0.21%) |
Jan 15, 2019 | 105.84 | 107.12 | 105.84 | 106.96 | 636,367 | +1.29(+1.22%) |
Jan 14, 2019 | 105.34 | 105.98 | 105.19 | 105.67 | 273,927 | -0.53(-0.50%) |
Jan 11, 2019 | 105.75 | 106.24 | 105.45 | 106.19 | 489,891 | -0.01(-0.01%) |
Jan 10, 2019 | 105.29 | 106.33 | 104.92 | 106.20 | 611,676 | +0.20(+0.19%) |
Jan 09, 2019 | 106.05 | 106.43 | 105.36 | 106.00 | 825,055 | +0.34(+0.32%) |
Jan 08, 2019 | 105.23 | 106.02 | 104.66 | 105.66 | 1,003,358 | +0.93(+0.89%) |
Jan 07, 2019 | 104.23 | 105.33 | 103.67 | 104.73 | 930,609 | +0.67(+0.65%) |
Jan 04, 2019 | 102.08 | 104.30 | 101.89 | 104.05 | 1,184,363 | +3.56(+3.54%) |
Jan 03, 2019 | 102.31 | 102.50 | 100.32 | 100.49 | 1,771,509 | -2.78(-2.69%) |