Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 128.26 | 129.09 | 127.48 | 128.89 | 3,045,600 | +1.62(+1.27%) |
Mar 28, 2019 | 126.71 | 127.40 | 126.19 | 127.27 | 1,871,884 | +0.97(+0.77%) |
Mar 27, 2019 | 126.12 | 127.14 | 125.64 | 126.30 | 2,728,707 | +0.16(+0.13%) |
Mar 26, 2019 | 126.18 | 126.95 | 125.06 | 126.14 | 3,204,202 | +0.74(+0.59%) |
Mar 25, 2019 | 124.96 | 125.83 | 124.59 | 125.40 | 2,270,903 | +0.25(+0.20%) |
Mar 22, 2019 | 126.00 | 126.33 | 123.45 | 125.15 | 3,872,100 | -1.73(-1.36%) |
Mar 21, 2019 | 124.55 | 127.18 | 124.33 | 126.88 | 2,597,851 | +1.57(+1.25%) |
Mar 20, 2019 | 126.44 | 126.50 | 124.53 | 125.31 | 2,945,886 | -1.20(-0.95%) |
Mar 19, 2019 | 127.62 | 128.17 | 125.91 | 126.51 | 2,960,415 | -0.39(-0.31%) |
Mar 18, 2019 | 126.11 | 127.00 | 125.53 | 126.90 | 3,529,922 | +0.98(+0.78%) |
Mar 15, 2019 | 127.17 | 127.43 | 125.90 | 125.92 | 9,689,600 | -0.97(-0.76%) |
Mar 14, 2019 | 126.64 | 126.94 | 125.71 | 126.89 | 3,924,712 | +0.25(+0.20%) |
Mar 13, 2019 | 124.97 | 127.28 | 124.97 | 126.64 | 4,854,594 | +1.97(+1.58%) |
Mar 12, 2019 | 125.71 | 126.91 | 124.52 | 124.67 | 3,844,326 | -1.34(-1.06%) |
Mar 11, 2019 | 121.58 | 126.19 | 121.48 | 126.01 | 4,655,919 | +1.99(+1.60%) |
Mar 08, 2019 | 123.85 | 124.14 | 122.29 | 124.02 | 3,091,600 | -0.44(-0.35%) |
Mar 07, 2019 | 125.01 | 125.09 | 122.92 | 124.46 | 4,163,867 | -0.93(-0.74%) |
Mar 06, 2019 | 126.18 | 126.86 | 125.37 | 125.39 | 3,519,476 | -0.55(-0.44%) |
Mar 05, 2019 | 125.64 | 126.84 | 125.64 | 125.94 | 3,234,083 | +0.20(+0.16%) |
Mar 04, 2019 | 126.29 | 127.40 | 125.10 | 125.74 | 3,477,714 | -0.03(-0.02%) |
Mar 01, 2019 | 126.98 | 127.35 | 125.24 | 125.77 | 3,822,000 | +0.10(+0.08%) |
Feb 28, 2019 | 126.69 | 127.33 | 125.57 | 125.67 | 4,416,425 | -1.23(-0.97%) |
Feb 27, 2019 | 127.08 | 127.35 | 126.10 | 126.90 | 2,497,953 | -0.29(-0.23%) |
Feb 26, 2019 | 127.78 | 128.45 | 126.77 | 127.19 | 3,396,965 | -1.08(-0.84%) |
Feb 25, 2019 | 128.70 | 129.12 | 128.16 | 128.27 | 2,672,141 | +0.50(+0.39%) |
Feb 22, 2019 | 128.05 | 128.35 | 126.80 | 127.77 | 3,158,000 | +1.45(+1.15%) |
Feb 21, 2019 | 128.15 | 128.59 | 125.83 | 126.32 | 3,259,813 | -2.11(-1.64%) |
Feb 20, 2019 | 128.70 | 129.64 | 127.83 | 128.43 | 6,301,071 | -0.21(-0.16%) |
Feb 19, 2019 | 127.38 | 129.14 | 126.86 | 128.64 | 6,092,515 | +0.88(+0.69%) |
Feb 15, 2019 | 125.60 | 127.91 | 125.03 | 127.76 | 6,828,300 | +3.63(+2.92%) |
Feb 14, 2019 | 123.15 | 124.39 | 122.71 | 124.13 | 3,749,521 | -0.29(-0.23%) |
Feb 13, 2019 | 124.35 | 124.89 | 124.22 | 124.42 | 2,463,078 | +0.44(+0.35%) |
Feb 12, 2019 | 123.36 | 124.35 | 122.71 | 123.98 | 3,539,493 | +1.26(+1.03%) |
Feb 11, 2019 | 122.90 | 123.11 | 121.51 | 122.72 | 3,915,932 | +0.23(+0.19%) |
Feb 08, 2019 | 120.29 | 122.52 | 120.22 | 122.49 | 3,941,800 | +1.77(+1.47%) |
Feb 07, 2019 | 120.36 | 120.99 | 118.99 | 120.72 | 4,646,573 | -0.64(-0.53%) |
Feb 06, 2019 | 120.86 | 121.73 | 120.34 | 121.36 | 3,477,896 | +0.59(+0.49%) |
Feb 05, 2019 | 119.82 | 120.79 | 119.08 | 120.77 | 3,577,003 | +1.63(+1.37%) |
Feb 04, 2019 | 118.99 | 119.25 | 117.88 | 119.14 | 4,935,786 | +0.16(+0.13%) |
Feb 01, 2019 | 119.59 | 120.03 | 118.11 | 118.98 | 4,136,300 | +0.91(+0.77%) |
Jan 31, 2019 | 119.57 | 119.57 | 117.62 | 118.07 | 6,080,928 | -1.05(-0.88%) |
Jan 30, 2019 | 118.60 | 120.25 | 117.25 | 119.12 | 7,317,769 | +1.28(+1.09%) |
Jan 29, 2019 | 115.57 | 118.22 | 115.50 | 117.84 | 10,828,773 | +2.76(+2.40%) |
Jan 28, 2019 | 115.20 | 115.26 | 113.77 | 115.08 | 8,911,909 | -0.73(-0.63%) |
Jan 25, 2019 | 116.34 | 116.90 | 115.08 | 115.81 | 4,641,400 | +0.25(+0.22%) |
Jan 24, 2019 | 117.75 | 119.35 | 114.54 | 115.56 | 9,035,264 | -1.48(-1.26%) |
Jan 23, 2019 | 117.30 | 119.34 | 114.35 | 117.04 | 12,560,403 | +5.98(+5.38%) |
Jan 22, 2019 | 113.01 | 113.16 | 110.65 | 111.06 | 5,687,182 | -2.84(-2.49%) |
Jan 18, 2019 | 114.29 | 114.70 | 112.90 | 113.90 | 4,636,100 | +1.13(+1.00%) |
Jan 17, 2019 | 110.37 | 113.50 | 110.30 | 112.77 | 3,195,818 | +1.90(+1.71%) |
Jan 16, 2019 | 111.09 | 111.59 | 110.45 | 110.87 | 3,865,486 | -0.19(-0.17%) |
Jan 15, 2019 | 110.75 | 111.22 | 109.54 | 111.06 | 2,797,248 | +0.21(+0.19%) |
Jan 14, 2019 | 109.20 | 111.47 | 108.80 | 110.85 | 3,177,759 | +0.90(+0.82%) |
Jan 11, 2019 | 109.56 | 109.98 | 108.62 | 109.95 | 3,624,800 | -0.46(-0.42%) |
Jan 10, 2019 | 108.76 | 110.54 | 108.73 | 110.41 | 3,288,375 | +1.09(+1.00%) |
Jan 09, 2019 | 109.56 | 109.64 | 108.54 | 109.32 | 4,233,362 | +0.42(+0.39%) |
Jan 08, 2019 | 108.84 | 109.45 | 107.35 | 108.90 | 3,745,336 | +1.93(+1.80%) |
Jan 07, 2019 | 107.06 | 107.41 | 105.54 | 106.97 | 5,224,350 | -0.05(-0.05%) |
Jan 04, 2019 | 104.12 | 107.20 | 103.51 | 107.02 | 6,345,700 | +3.54(+3.42%) |
Jan 03, 2019 | 107.55 | 108.00 | 103.23 | 103.48 | 5,566,485 | -4.82(-4.45%) |