Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 122.18 | 122.54 | 121.23 | 121.68 | 1,497,250 | +0.23(+0.19%) |
Mar 28, 2019 | 121.28 | 121.70 | 120.17 | 121.45 | 825,565 | +0.49(+0.40%) |
Mar 27, 2019 | 119.88 | 121.50 | 119.75 | 120.96 | 1,351,217 | +1.22(+1.01%) |
Mar 26, 2019 | 120.30 | 120.60 | 118.83 | 119.75 | 1,692,050 | +0.03(+0.02%) |
Mar 25, 2019 | 119.86 | 120.43 | 119.21 | 119.72 | 1,288,905 | +0.04(+0.04%) |
Mar 22, 2019 | 118.81 | 120.87 | 118.68 | 119.68 | 2,651,946 | +0.47(+0.39%) |
Mar 21, 2019 | 115.93 | 119.27 | 115.55 | 119.21 | 1,721,742 | +2.70(+2.31%) |
Mar 20, 2019 | 118.08 | 118.08 | 116.44 | 116.51 | 1,509,887 | -1.42(-1.20%) |
Mar 19, 2019 | 120.25 | 120.72 | 117.66 | 117.93 | 1,888,987 | -1.78(-1.49%) |
Mar 18, 2019 | 119.46 | 119.91 | 119.15 | 119.71 | 1,431,016 | +0.67(+0.57%) |
Mar 15, 2019 | 118.42 | 119.51 | 117.94 | 119.04 | 2,381,871 | +0.99(+0.84%) |
Mar 14, 2019 | 118.13 | 118.44 | 117.67 | 118.05 | 1,167,334 | +0.05(+0.04%) |
Mar 13, 2019 | 117.97 | 118.76 | 117.78 | 117.99 | 1,340,860 | +0.25(+0.21%) |
Mar 12, 2019 | 117.29 | 117.89 | 116.86 | 117.74 | 1,090,383 | +0.75(+0.64%) |
Mar 11, 2019 | 117.22 | 117.48 | 116.63 | 116.99 | 1,457,826 | +0.75(+0.65%) |
Mar 08, 2019 | 115.61 | 116.31 | 115.33 | 116.24 | 1,300,442 | +0.27(+0.23%) |
Mar 07, 2019 | 116.17 | 116.29 | 115.23 | 115.97 | 1,293,772 | -0.27(-0.23%) |
Mar 06, 2019 | 117.05 | 117.62 | 116.15 | 116.24 | 1,016,734 | -0.79(-0.67%) |
Mar 05, 2019 | 116.79 | 117.14 | 115.78 | 117.03 | 1,501,450 | +0.48(+0.41%) |
Mar 04, 2019 | 117.51 | 117.88 | 115.47 | 116.55 | 1,029,423 | -0.78(-0.66%) |
Mar 01, 2019 | 117.76 | 118.49 | 116.83 | 117.33 | 1,542,465 | +0.11(+0.09%) |
Feb 28, 2019 | 116.93 | 117.36 | 116.61 | 117.22 | 1,972,496 | +0.26(+0.22%) |
Feb 27, 2019 | 117.13 | 117.67 | 116.81 | 116.97 | 1,530,775 | -0.57(-0.49%) |
Feb 26, 2019 | 116.83 | 118.09 | 116.74 | 117.54 | 2,583,681 | +0.69(+0.59%) |
Feb 25, 2019 | 115.80 | 117.42 | 115.80 | 116.85 | 2,325,650 | +1.30(+1.12%) |
Feb 22, 2019 | 114.84 | 115.81 | 114.64 | 115.56 | 1,613,217 | +1.06(+0.92%) |
Feb 21, 2019 | 114.58 | 114.66 | 113.90 | 114.50 | 1,392,152 | +0.07(+0.06%) |
Feb 20, 2019 | 113.82 | 114.77 | 113.76 | 114.43 | 2,023,512 | +0.56(+0.50%) |
Feb 19, 2019 | 113.17 | 114.18 | 112.90 | 113.86 | 1,654,579 | +0.32(+0.28%) |
Feb 15, 2019 | 112.94 | 113.63 | 112.77 | 113.54 | 1,479,084 | +1.60(+1.43%) |
Feb 14, 2019 | 112.12 | 112.85 | 111.33 | 111.95 | 1,436,008 | -0.98(-0.87%) |
Feb 13, 2019 | 112.71 | 113.89 | 112.50 | 112.93 | 1,531,751 | +0.69(+0.61%) |
Feb 12, 2019 | 111.51 | 112.34 | 111.22 | 112.24 | 1,960,926 | +1.62(+1.47%) |
Feb 11, 2019 | 111.16 | 111.16 | 109.68 | 110.62 | 1,825,712 | -0.33(-0.29%) |
Feb 08, 2019 | 111.59 | 111.80 | 109.91 | 110.94 | 1,420,352 | -0.86(-0.77%) |
Feb 07, 2019 | 110.41 | 111.83 | 110.34 | 111.80 | 1,228,979 | +1.07(+0.96%) |
Feb 06, 2019 | 111.11 | 111.11 | 110.13 | 110.73 | 1,706,304 | -0.56(-0.50%) |
Feb 05, 2019 | 111.23 | 111.35 | 110.54 | 111.29 | 1,481,239 | +0.12(+0.11%) |
Feb 04, 2019 | 111.56 | 111.57 | 110.26 | 111.16 | 1,372,967 | -0.40(-0.36%) |
Feb 01, 2019 | 111.15 | 111.59 | 110.36 | 111.56 | 1,207,191 | +0.84(+0.76%) |
Jan 31, 2019 | 110.60 | 110.95 | 109.70 | 110.72 | 1,836,393 | -0.30(-0.27%) |
Jan 30, 2019 | 109.99 | 111.30 | 109.43 | 111.02 | 1,907,599 | +0.94(+0.85%) |
Jan 29, 2019 | 110.02 | 110.66 | 109.70 | 110.09 | 1,445,856 | -0.19(-0.17%) |
Jan 28, 2019 | 109.58 | 110.36 | 109.02 | 110.27 | 1,456,442 | +0.04(+0.04%) |
Jan 25, 2019 | 110.25 | 111.28 | 109.84 | 110.23 | 2,236,711 | +0.53(+0.48%) |
Jan 24, 2019 | 108.26 | 109.77 | 108.11 | 109.70 | 1,837,942 | +1.20(+1.11%) |
Jan 23, 2019 | 108.19 | 108.70 | 106.37 | 108.50 | 2,277,544 | +0.58(+0.54%) |
Jan 22, 2019 | 108.92 | 110.69 | 107.02 | 107.92 | 2,444,331 | -1.45(-1.33%) |
Jan 18, 2019 | 109.12 | 109.72 | 108.25 | 109.37 | 2,181,267 | +0.94(+0.87%) |
Jan 17, 2019 | 107.28 | 108.47 | 106.97 | 108.43 | 1,257,593 | +0.56(+0.52%) |
Jan 16, 2019 | 107.86 | 108.11 | 106.88 | 107.86 | 1,530,462 | +0.42(+0.39%) |
Jan 15, 2019 | 106.30 | 107.48 | 106.30 | 107.44 | 1,557,193 | +1.09(+1.03%) |
Jan 14, 2019 | 105.72 | 106.69 | 105.65 | 106.35 | 1,595,106 | +0.10(+0.09%) |
Jan 11, 2019 | 105.74 | 106.59 | 105.19 | 106.25 | 951,625 | +0.18(+0.17%) |
Jan 10, 2019 | 104.54 | 106.14 | 104.42 | 106.07 | 1,203,510 | +1.40(+1.34%) |
Jan 09, 2019 | 104.65 | 105.45 | 104.05 | 104.67 | 1,987,598 | +0.74(+0.71%) |
Jan 08, 2019 | 105.29 | 105.40 | 103.05 | 103.93 | 1,591,752 | -0.41(-0.39%) |
Jan 07, 2019 | 104.26 | 105.43 | 103.82 | 104.34 | 1,227,732 | -0.34(-0.32%) |
Jan 04, 2019 | 102.89 | 104.76 | 102.42 | 104.67 | 2,033,869 | +3.02(+2.97%) |
Jan 03, 2019 | 103.23 | 103.45 | 101.48 | 101.66 | 2,151,139 | -1.86(-1.80%) |