Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 119.91 | 121.31 | 119.78 | 120.96 | 2,249,412 | +0.98(+0.81%) |
Mar 28, 2019 | 118.24 | 120.25 | 118.24 | 119.98 | 1,547,379 | +1.85(+1.56%) |
Mar 27, 2019 | 119.63 | 119.63 | 117.32 | 118.13 | 1,990,691 | -1.34(-1.12%) |
Mar 26, 2019 | 118.83 | 120.48 | 118.67 | 119.48 | 1,781,460 | -0.10(-0.08%) |
Mar 25, 2019 | 119.91 | 120.34 | 119.06 | 119.58 | 1,544,681 | -0.81(-0.67%) |
Mar 22, 2019 | 120.26 | 120.78 | 119.34 | 120.39 | 3,517,091 | -0.54(-0.45%) |
Mar 21, 2019 | 119.29 | 121.05 | 118.92 | 120.93 | 1,768,991 | +1.34(+1.12%) |
Mar 20, 2019 | 121.25 | 121.58 | 119.46 | 119.58 | 1,993,466 | -2.01(-1.65%) |
Mar 19, 2019 | 120.84 | 122.53 | 120.54 | 121.60 | 2,432,754 | +0.76(+0.63%) |
Mar 18, 2019 | 120.86 | 121.81 | 119.74 | 120.83 | 2,519,978 | +2.55(+2.16%) |
Mar 15, 2019 | 116.06 | 120.71 | 115.93 | 118.28 | 3,723,304 | +2.61(+2.26%) |
Mar 14, 2019 | 116.04 | 116.55 | 115.06 | 115.67 | 2,444,325 | -0.55(-0.47%) |
Mar 13, 2019 | 117.14 | 118.61 | 116.05 | 116.22 | 3,176,865 | -0.48(-0.41%) |
Mar 12, 2019 | 116.52 | 117.57 | 115.17 | 116.70 | 2,259,915 | +0.43(+0.37%) |
Mar 11, 2019 | 116.87 | 117.17 | 116.14 | 116.28 | 2,268,238 | -0.44(-0.37%) |
Mar 08, 2019 | 117.19 | 117.53 | 116.03 | 116.71 | 2,338,453 | -1.47(-1.24%) |
Mar 07, 2019 | 121.00 | 121.03 | 118.04 | 118.18 | 2,113,144 | -2.80(-2.32%) |
Mar 06, 2019 | 121.05 | 121.68 | 120.70 | 120.99 | 1,700,563 | -0.10(-0.08%) |
Mar 05, 2019 | 119.90 | 121.42 | 119.90 | 121.08 | 1,858,797 | +1.24(+1.03%) |
Mar 04, 2019 | 122.31 | 122.31 | 118.30 | 119.84 | 2,166,905 | -0.49(-0.41%) |
Mar 01, 2019 | 121.34 | 122.37 | 118.19 | 120.34 | 4,558,392 | -0.79(-0.65%) |
Feb 28, 2019 | 122.57 | 122.80 | 120.88 | 121.13 | 3,423,946 | -1.21(-0.99%) |
Feb 27, 2019 | 123.03 | 123.98 | 122.06 | 122.34 | 2,249,980 | -1.58(-1.28%) |
Feb 26, 2019 | 123.56 | 125.20 | 123.53 | 123.92 | 2,053,484 | +0.09(+0.07%) |
Feb 25, 2019 | 125.00 | 125.45 | 123.78 | 123.83 | 2,412,330 | -0.35(-0.28%) |
Feb 22, 2019 | 123.30 | 125.03 | 122.96 | 124.18 | 2,164,051 | +1.42(+1.15%) |
Feb 21, 2019 | 122.45 | 123.61 | 120.91 | 122.76 | 3,001,520 | +0.38(+0.31%) |
Feb 20, 2019 | 118.11 | 122.67 | 117.54 | 122.38 | 3,462,765 | +4.76(+4.05%) |
Feb 19, 2019 | 115.94 | 117.97 | 115.81 | 117.62 | 2,724,090 | +0.94(+0.81%) |
Feb 15, 2019 | 115.47 | 117.20 | 114.51 | 116.67 | 2,088,416 | +2.34(+2.05%) |
Feb 14, 2019 | 113.87 | 114.51 | 112.42 | 114.33 | 1,852,411 | -0.23(-0.20%) |
Feb 13, 2019 | 111.81 | 115.28 | 111.74 | 114.56 | 2,381,817 | +3.97(+3.59%) |
Feb 12, 2019 | 112.20 | 112.55 | 110.35 | 110.59 | 2,463,567 | -0.88(-0.79%) |
Feb 11, 2019 | 111.67 | 112.47 | 111.28 | 111.47 | 1,029,472 | +0.16(+0.15%) |
Feb 08, 2019 | 110.44 | 111.33 | 110.44 | 111.30 | 1,433,017 | -0.04(-0.04%) |
Feb 07, 2019 | 112.21 | 112.61 | 110.61 | 111.34 | 1,411,050 | -1.69(-1.49%) |
Feb 06, 2019 | 112.55 | 113.49 | 112.45 | 113.03 | 1,614,174 | +0.35(+0.31%) |
Feb 05, 2019 | 111.78 | 112.77 | 111.58 | 112.68 | 1,503,213 | +1.22(+1.09%) |
Feb 04, 2019 | 110.53 | 111.51 | 110.29 | 111.47 | 1,107,039 | +1.04(+0.94%) |
Feb 01, 2019 | 110.64 | 111.03 | 109.89 | 110.43 | 1,598,604 | +0.04(+0.03%) |
Jan 31, 2019 | 109.49 | 110.87 | 108.61 | 110.39 | 2,365,917 | +0.86(+0.78%) |
Jan 30, 2019 | 107.71 | 109.67 | 107.01 | 109.53 | 2,608,780 | +2.43(+2.27%) |
Jan 29, 2019 | 106.47 | 107.31 | 106.00 | 107.10 | 1,230,400 | +0.57(+0.53%) |
Jan 28, 2019 | 105.17 | 106.83 | 104.81 | 106.53 | 1,406,326 | +0.66(+0.62%) |
Jan 25, 2019 | 105.23 | 105.95 | 103.91 | 105.88 | 1,646,434 | +1.55(+1.49%) |
Jan 24, 2019 | 104.15 | 105.01 | 103.52 | 104.33 | 798,029 | +0.14(+0.14%) |
Jan 23, 2019 | 103.56 | 104.45 | 102.73 | 104.18 | 1,722,607 | +0.80(+0.77%) |
Jan 22, 2019 | 104.78 | 104.91 | 102.19 | 103.38 | 2,904,313 | -1.72(-1.64%) |
Jan 18, 2019 | 105.83 | 105.83 | 104.34 | 105.11 | 2,449,783 | +0.56(+0.53%) |
Jan 17, 2019 | 104.87 | 105.92 | 104.27 | 104.55 | 2,224,315 | -0.78(-0.74%) |
Jan 16, 2019 | 105.90 | 107.34 | 105.14 | 105.33 | 2,926,553 | -0.87(-0.82%) |
Jan 15, 2019 | 104.36 | 106.25 | 103.65 | 106.20 | 1,855,205 | +1.98(+1.90%) |
Jan 14, 2019 | 104.70 | 105.16 | 103.93 | 104.22 | 1,464,371 | -1.24(-1.18%) |
Jan 11, 2019 | 105.32 | 105.49 | 103.45 | 105.46 | 1,887,864 | -0.61(-0.57%) |
Jan 10, 2019 | 104.40 | 107.15 | 104.09 | 106.07 | 1,746,031 | +0.82(+0.78%) |
Jan 09, 2019 | 105.95 | 106.53 | 104.66 | 105.25 | 2,853,297 | -0.54(-0.51%) |
Jan 08, 2019 | 104.92 | 106.09 | 103.92 | 105.79 | 1,692,319 | +1.69(+1.62%) |
Jan 07, 2019 | 103.53 | 104.94 | 102.12 | 104.10 | 1,586,366 | +0.19(+0.18%) |
Jan 04, 2019 | 99.41 | 104.02 | 99.41 | 103.91 | 3,159,547 | +5.85(+5.97%) |
Jan 03, 2019 | 102.50 | 103.13 | 97.90 | 98.06 | 3,469,726 | -5.51(-5.32%) |