Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 127.11 | 127.63 | 126.71 | 127.54 | 2,204,837 | +0.91(+0.72%) |
Mar 28, 2019 | 126.47 | 127.06 | 125.46 | 126.63 | 1,456,198 | +0.22(+0.17%) |
Mar 27, 2019 | 125.28 | 127.31 | 125.15 | 126.41 | 1,997,323 | +1.38(+1.10%) |
Mar 26, 2019 | 124.90 | 125.42 | 124.46 | 125.04 | 1,504,609 | +0.60(+0.48%) |
Mar 25, 2019 | 124.56 | 124.99 | 123.91 | 124.44 | 1,273,875 | +0.05(+0.04%) |
Mar 22, 2019 | 123.24 | 125.70 | 122.92 | 124.39 | 1,711,700 | +0.41(+0.33%) |
Mar 21, 2019 | 121.51 | 124.21 | 121.42 | 123.98 | 1,268,467 | +1.98(+1.63%) |
Mar 20, 2019 | 123.13 | 123.69 | 121.97 | 122.00 | 1,602,334 | -0.89(-0.72%) |
Mar 19, 2019 | 123.98 | 125.00 | 122.85 | 122.89 | 1,855,061 | -1.52(-1.22%) |
Mar 18, 2019 | 123.78 | 124.86 | 123.50 | 124.41 | 1,854,552 | +0.93(+0.75%) |
Mar 15, 2019 | 122.29 | 123.99 | 122.29 | 123.47 | 2,548,244 | +0.86(+0.70%) |
Mar 14, 2019 | 122.20 | 123.11 | 121.70 | 122.61 | 1,554,918 | +0.80(+0.65%) |
Mar 13, 2019 | 121.66 | 122.45 | 121.25 | 121.82 | 1,657,766 | +0.38(+0.31%) |
Mar 12, 2019 | 121.20 | 121.99 | 121.07 | 121.44 | 1,245,721 | +0.62(+0.52%) |
Mar 11, 2019 | 120.47 | 121.06 | 120.12 | 120.81 | 1,510,503 | +0.95(+0.79%) |
Mar 08, 2019 | 119.54 | 120.30 | 119.20 | 119.86 | 1,157,289 | -0.29(-0.24%) |
Mar 07, 2019 | 120.24 | 120.58 | 119.53 | 120.15 | 1,375,100 | -0.55(-0.46%) |
Mar 06, 2019 | 120.79 | 121.85 | 120.44 | 120.70 | 1,018,876 | -0.23(-0.19%) |
Mar 05, 2019 | 121.13 | 121.41 | 120.24 | 120.93 | 1,451,647 | -0.03(-0.02%) |
Mar 04, 2019 | 121.67 | 122.10 | 119.95 | 120.96 | 1,437,129 | -0.50(-0.41%) |
Mar 01, 2019 | 121.99 | 122.61 | 121.37 | 121.45 | 1,845,147 | +0.20(+0.16%) |
Feb 28, 2019 | 120.54 | 121.27 | 120.44 | 121.25 | 2,308,383 | +0.79(+0.65%) |
Feb 27, 2019 | 121.63 | 122.28 | 120.47 | 120.47 | 1,662,193 | -1.94(-1.58%) |
Feb 26, 2019 | 122.20 | 123.22 | 121.84 | 122.41 | 1,424,663 | -0.18(-0.15%) |
Feb 25, 2019 | 122.31 | 123.10 | 121.88 | 122.59 | 1,479,312 | +0.78(+0.64%) |
Feb 22, 2019 | 122.42 | 122.57 | 121.55 | 121.81 | 1,561,898 | -0.18(-0.15%) |
Feb 21, 2019 | 122.13 | 122.89 | 121.55 | 121.99 | 1,654,457 | -0.09(-0.07%) |
Feb 20, 2019 | 121.34 | 122.09 | 120.61 | 122.08 | 1,222,672 | +0.95(+0.79%) |
Feb 19, 2019 | 120.43 | 121.41 | 119.91 | 121.13 | 1,182,274 | +0.50(+0.41%) |
Feb 15, 2019 | 119.44 | 120.66 | 119.44 | 120.63 | 1,568,193 | +2.25(+1.90%) |
Feb 14, 2019 | 119.25 | 119.25 | 117.62 | 118.38 | 1,973,354 | -1.62(-1.35%) |
Feb 13, 2019 | 119.94 | 121.04 | 119.68 | 120.00 | 1,645,506 | +0.24(+0.20%) |
Feb 12, 2019 | 118.87 | 120.05 | 118.24 | 119.75 | 1,567,888 | +1.51(+1.28%) |
Feb 11, 2019 | 118.40 | 118.58 | 117.11 | 118.24 | 1,594,937 | +0.20(+0.17%) |
Feb 08, 2019 | 117.83 | 118.14 | 116.44 | 118.04 | 2,079,586 | -0.24(-0.21%) |
Feb 07, 2019 | 117.66 | 118.78 | 117.14 | 118.28 | 2,458,116 | +0.67(+0.57%) |
Feb 06, 2019 | 119.19 | 119.53 | 117.33 | 117.61 | 4,139,688 | -4.19(-3.44%) |
Feb 05, 2019 | 121.35 | 121.81 | 120.35 | 121.81 | 2,101,580 | +0.53(+0.43%) |
Feb 04, 2019 | 120.59 | 121.29 | 120.01 | 121.28 | 1,717,641 | +0.33(+0.27%) |
Feb 01, 2019 | 120.62 | 121.17 | 120.00 | 120.96 | 1,470,132 | +0.47(+0.39%) |
Jan 31, 2019 | 119.84 | 120.69 | 119.07 | 120.48 | 2,873,849 | +0.23(+0.19%) |
Jan 30, 2019 | 119.17 | 120.48 | 118.50 | 120.26 | 1,454,975 | +1.27(+1.07%) |
Jan 29, 2019 | 119.20 | 119.62 | 118.37 | 118.99 | 1,245,677 | -0.53(-0.45%) |
Jan 28, 2019 | 119.27 | 119.99 | 118.38 | 119.53 | 1,461,193 | -0.27(-0.23%) |
Jan 25, 2019 | 120.54 | 121.73 | 119.53 | 119.80 | 1,743,995 | -0.11(-0.09%) |
Jan 24, 2019 | 119.25 | 120.20 | 118.50 | 119.91 | 1,402,580 | +0.32(+0.27%) |
Jan 23, 2019 | 118.79 | 119.86 | 117.88 | 119.59 | 1,339,009 | +0.82(+0.69%) |
Jan 22, 2019 | 120.55 | 120.88 | 118.31 | 118.77 | 2,685,739 | -2.21(-1.83%) |
Jan 18, 2019 | 120.92 | 121.54 | 120.38 | 120.97 | 2,474,257 | +0.66(+0.55%) |
Jan 17, 2019 | 120.46 | 121.05 | 119.72 | 120.31 | 2,305,892 | -0.09(-0.08%) |
Jan 16, 2019 | 120.88 | 121.26 | 119.74 | 120.40 | 1,998,173 | +0.46(+0.39%) |
Jan 15, 2019 | 119.25 | 120.56 | 118.02 | 119.94 | 2,364,500 | +1.46(+1.23%) |
Jan 14, 2019 | 116.91 | 118.63 | 116.51 | 118.48 | 2,073,542 | +1.19(+1.02%) |
Jan 11, 2019 | 116.82 | 117.67 | 116.13 | 117.29 | 1,435,900 | -0.01(-0.01%) |
Jan 10, 2019 | 116.30 | 117.39 | 115.71 | 117.30 | 1,443,662 | +1.42(+1.23%) |
Jan 09, 2019 | 115.44 | 116.27 | 114.94 | 115.88 | 2,652,520 | +1.43(+1.25%) |
Jan 08, 2019 | 115.83 | 116.22 | 113.63 | 114.44 | 1,797,200 | -0.89(-0.77%) |
Jan 07, 2019 | 115.78 | 116.62 | 114.82 | 115.33 | 1,544,830 | -0.94(-0.81%) |
Jan 04, 2019 | 114.48 | 116.74 | 114.48 | 116.27 | 2,183,941 | +3.38(+2.99%) |
Jan 03, 2019 | 114.50 | 115.23 | 112.70 | 112.90 | 1,928,264 | -2.37(-2.06%) |