Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 115.83 | 115.93 | 115.18 | 115.85 | 897,583 | +0.70(+0.61%) |
Mar 28, 2019 | 115.03 | 115.31 | 114.52 | 115.14 | 457,479 | +0.35(+0.31%) |
Mar 27, 2019 | 115.46 | 115.66 | 114.09 | 114.79 | 784,941 | -0.58(-0.50%) |
Mar 26, 2019 | 115.45 | 115.90 | 114.83 | 115.38 | 552,363 | +0.82(+0.72%) |
Mar 25, 2019 | 114.49 | 115.02 | 113.95 | 114.55 | 1,117,500 | -0.15(-0.13%) |
Mar 22, 2019 | 116.30 | 116.61 | 114.68 | 114.70 | 1,211,629 | -2.23(-1.91%) |
Mar 21, 2019 | 115.33 | 117.09 | 115.31 | 116.93 | 565,568 | +1.16(+1.00%) |
Mar 20, 2019 | 115.80 | 116.54 | 115.27 | 115.77 | 803,157 | -0.21(-0.18%) |
Mar 19, 2019 | 116.35 | 116.75 | 115.54 | 115.98 | 769,657 | +0.08(+0.07%) |
Mar 18, 2019 | 115.50 | 115.99 | 115.49 | 115.90 | 545,042 | +0.45(+0.39%) |
Mar 15, 2019 | 115.05 | 115.77 | 114.89 | 115.44 | 639,677 | +0.61(+0.53%) |
Mar 14, 2019 | 114.90 | 115.19 | 114.73 | 114.84 | 359,901 | -0.09(-0.08%) |
Mar 13, 2019 | 114.55 | 115.33 | 114.45 | 114.93 | 494,098 | +0.82(+0.72%) |
Mar 12, 2019 | 113.92 | 114.44 | 113.90 | 114.11 | 571,866 | +0.37(+0.32%) |
Mar 11, 2019 | 112.37 | 113.81 | 112.37 | 113.74 | 483,847 | +1.72(+1.54%) |
Mar 08, 2019 | 111.26 | 112.08 | 111.11 | 112.02 | 795,467 | -0.15(-0.13%) |
Mar 07, 2019 | 112.93 | 113.00 | 111.76 | 112.17 | 1,825,978 | -0.96(-0.85%) |
Mar 06, 2019 | 113.74 | 113.75 | 113.00 | 113.12 | 589,248 | -0.63(-0.55%) |
Mar 05, 2019 | 113.81 | 114.03 | 113.35 | 113.75 | 379,396 | +0.01(+0.01%) |
Mar 04, 2019 | 114.47 | 114.64 | 112.70 | 113.74 | 756,305 | -0.28(-0.25%) |
Mar 01, 2019 | 113.95 | 114.14 | 113.35 | 114.03 | 513,545 | +0.82(+0.72%) |
Feb 28, 2019 | 113.40 | 113.62 | 113.07 | 113.21 | 562,336 | -0.29(-0.26%) |
Feb 27, 2019 | 113.28 | 113.67 | 112.81 | 113.50 | 540,893 | -0.07(-0.07%) |
Feb 26, 2019 | 113.27 | 113.94 | 113.24 | 113.58 | 289,286 | +0.03(+0.02%) |
Feb 25, 2019 | 113.91 | 114.24 | 113.52 | 113.55 | 1,021,168 | +0.31(+0.28%) |
Feb 22, 2019 | 112.84 | 113.29 | 112.77 | 113.24 | 371,551 | +0.67(+0.60%) |
Feb 21, 2019 | 112.68 | 112.83 | 112.10 | 112.56 | 569,924 | -0.40(-0.35%) |
Feb 20, 2019 | 112.75 | 113.13 | 112.44 | 112.96 | 593,297 | +0.22(+0.20%) |
Feb 19, 2019 | 112.21 | 113.05 | 112.21 | 112.74 | 316,790 | +0.18(+0.16%) |
Feb 15, 2019 | 112.16 | 112.55 | 112.01 | 112.55 | 597,415 | +1.24(+1.12%) |
Feb 14, 2019 | 111.13 | 111.79 | 110.74 | 111.31 | 600,037 | -0.28(-0.26%) |
Feb 13, 2019 | 111.71 | 112.09 | 111.56 | 111.60 | 344,188 | +0.28(+0.26%) |
Feb 12, 2019 | 110.46 | 111.47 | 110.46 | 111.31 | 621,468 | +1.45(+1.32%) |
Feb 11, 2019 | 110.20 | 110.29 | 109.63 | 109.86 | 543,573 | -0.05(-0.04%) |
Feb 08, 2019 | 109.24 | 109.92 | 108.85 | 109.90 | 476,933 | -0.03(-0.03%) |
Feb 07, 2019 | 110.38 | 110.47 | 109.15 | 109.93 | 1,045,204 | -1.25(-1.13%) |
Feb 06, 2019 | 111.26 | 111.47 | 110.89 | 111.18 | 519,731 | -0.21(-0.19%) |
Feb 05, 2019 | 110.99 | 111.50 | 110.86 | 111.39 | 543,545 | +0.63(+0.57%) |
Feb 04, 2019 | 109.85 | 110.78 | 109.75 | 110.77 | 513,205 | +0.88(+0.80%) |
Feb 01, 2019 | 110.00 | 110.51 | 109.60 | 109.89 | 857,393 | -0.05(-0.05%) |
Jan 31, 2019 | 108.97 | 110.22 | 108.92 | 109.94 | 832,449 | +1.01(+0.93%) |
Jan 30, 2019 | 107.82 | 109.27 | 107.51 | 108.93 | 826,279 | +1.88(+1.75%) |
Jan 29, 2019 | 107.39 | 107.60 | 106.76 | 107.05 | 356,964 | -0.31(-0.29%) |
Jan 28, 2019 | 107.45 | 107.45 | 106.55 | 107.36 | 794,195 | -1.06(-0.98%) |
Jan 25, 2019 | 108.34 | 108.82 | 108.18 | 108.42 | 1,314,879 | +0.80(+0.74%) |
Jan 24, 2019 | 107.68 | 107.88 | 106.98 | 107.62 | 437,538 | -0.12(-0.11%) |
Jan 23, 2019 | 107.93 | 108.26 | 106.62 | 107.74 | 707,463 | +0.32(+0.30%) |
Jan 22, 2019 | 108.16 | 108.32 | 106.64 | 107.42 | 1,471,057 | -1.53(-1.40%) |
Jan 18, 2019 | 108.61 | 109.24 | 108.13 | 108.95 | 1,016,443 | +1.27(+1.18%) |
Jan 17, 2019 | 106.53 | 108.08 | 106.44 | 107.68 | 849,491 | +0.77(+0.72%) |
Jan 16, 2019 | 106.96 | 107.39 | 106.88 | 106.90 | 1,037,030 | +0.22(+0.21%) |
Jan 15, 2019 | 105.57 | 106.85 | 105.57 | 106.68 | 638,022 | +1.29(+1.22%) |
Jan 14, 2019 | 105.07 | 105.71 | 104.92 | 105.39 | 274,639 | -0.53(-0.50%) |
Jan 11, 2019 | 105.48 | 105.96 | 105.17 | 105.92 | 491,165 | -0.01(-0.01%) |
Jan 10, 2019 | 105.02 | 106.06 | 104.65 | 105.93 | 613,267 | +0.20(+0.19%) |
Jan 09, 2019 | 105.77 | 106.16 | 105.09 | 105.72 | 827,200 | +0.34(+0.32%) |
Jan 08, 2019 | 104.96 | 105.74 | 104.39 | 105.38 | 1,005,968 | +0.93(+0.89%) |
Jan 07, 2019 | 103.96 | 105.06 | 103.40 | 104.45 | 933,030 | +0.67(+0.65%) |
Jan 04, 2019 | 101.81 | 104.03 | 101.63 | 103.78 | 1,187,443 | +3.55(+3.54%) |
Jan 03, 2019 | 102.04 | 102.24 | 100.06 | 100.23 | 1,776,116 | -2.77(-2.69%) |