Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 116.11 | 116.21 | 115.46 | 116.13 | 895,395 | +0.70(+0.61%) |
Mar 28, 2019 | 115.31 | 115.59 | 114.80 | 115.43 | 456,364 | +0.35(+0.31%) |
Mar 27, 2019 | 115.74 | 115.94 | 114.37 | 115.07 | 783,027 | -0.58(-0.50%) |
Mar 26, 2019 | 115.73 | 116.19 | 115.11 | 115.66 | 551,016 | +0.83(+0.72%) |
Mar 25, 2019 | 114.77 | 115.30 | 114.23 | 114.83 | 1,114,775 | -0.15(-0.13%) |
Mar 22, 2019 | 116.58 | 116.89 | 114.96 | 114.98 | 1,208,675 | -2.23(-1.91%) |
Mar 21, 2019 | 115.61 | 117.38 | 115.59 | 117.22 | 564,189 | +1.16(+1.00%) |
Mar 20, 2019 | 116.08 | 116.83 | 115.56 | 116.06 | 801,199 | -0.21(-0.18%) |
Mar 19, 2019 | 116.63 | 117.04 | 115.82 | 116.26 | 767,780 | +0.08(+0.07%) |
Mar 18, 2019 | 115.78 | 116.27 | 115.77 | 116.18 | 543,713 | +0.45(+0.39%) |
Mar 15, 2019 | 115.33 | 116.05 | 115.17 | 115.73 | 638,117 | +0.61(+0.53%) |
Mar 14, 2019 | 115.18 | 115.47 | 115.01 | 115.12 | 359,024 | -0.09(-0.08%) |
Mar 13, 2019 | 114.83 | 115.61 | 114.73 | 115.21 | 492,893 | +0.82(+0.72%) |
Mar 12, 2019 | 114.19 | 114.71 | 114.18 | 114.39 | 570,472 | +0.37(+0.32%) |
Mar 11, 2019 | 112.64 | 114.08 | 112.64 | 114.02 | 482,667 | +1.73(+1.54%) |
Mar 08, 2019 | 111.53 | 112.35 | 111.38 | 112.29 | 793,528 | -0.15(-0.13%) |
Mar 07, 2019 | 113.21 | 113.28 | 112.04 | 112.44 | 1,821,526 | -0.96(-0.85%) |
Mar 06, 2019 | 114.02 | 114.03 | 113.27 | 113.40 | 587,811 | -0.63(-0.55%) |
Mar 05, 2019 | 114.08 | 114.31 | 113.62 | 114.03 | 378,471 | +0.01(+0.01%) |
Mar 04, 2019 | 114.75 | 114.92 | 112.98 | 114.02 | 754,461 | -0.29(-0.25%) |
Mar 01, 2019 | 114.23 | 114.42 | 113.62 | 114.31 | 512,293 | +0.82(+0.72%) |
Feb 28, 2019 | 113.68 | 113.90 | 113.35 | 113.48 | 560,965 | -0.30(-0.26%) |
Feb 27, 2019 | 113.56 | 113.95 | 113.09 | 113.78 | 539,574 | -0.07(-0.06%) |
Feb 26, 2019 | 113.55 | 114.22 | 113.52 | 113.85 | 288,581 | +0.03(+0.02%) |
Feb 25, 2019 | 114.19 | 114.52 | 113.80 | 113.83 | 1,018,678 | +0.31(+0.28%) |
Feb 22, 2019 | 113.12 | 113.57 | 113.04 | 113.51 | 370,645 | +0.67(+0.60%) |
Feb 21, 2019 | 112.96 | 113.11 | 112.38 | 112.84 | 568,534 | -0.40(-0.35%) |
Feb 20, 2019 | 113.02 | 113.41 | 112.71 | 113.23 | 591,850 | +0.22(+0.20%) |
Feb 19, 2019 | 112.49 | 113.33 | 112.49 | 113.01 | 316,017 | +0.19(+0.16%) |
Feb 15, 2019 | 112.43 | 112.83 | 112.28 | 112.83 | 595,959 | +1.24(+1.12%) |
Feb 14, 2019 | 111.40 | 112.06 | 111.01 | 111.58 | 598,574 | -0.29(-0.26%) |
Feb 13, 2019 | 111.98 | 112.37 | 111.83 | 111.87 | 343,349 | +0.29(+0.26%) |
Feb 12, 2019 | 110.73 | 111.74 | 110.73 | 111.58 | 619,953 | +1.46(+1.32%) |
Feb 11, 2019 | 110.47 | 110.56 | 109.89 | 110.13 | 542,248 | -0.05(-0.04%) |
Feb 08, 2019 | 109.51 | 110.19 | 109.12 | 110.17 | 475,770 | -0.03(-0.03%) |
Feb 07, 2019 | 110.65 | 110.73 | 109.42 | 110.20 | 1,042,656 | -1.25(-1.13%) |
Feb 06, 2019 | 111.53 | 111.74 | 111.16 | 111.45 | 518,463 | -0.21(-0.19%) |
Feb 05, 2019 | 111.26 | 111.78 | 111.13 | 111.67 | 542,220 | +0.63(+0.57%) |
Feb 04, 2019 | 110.12 | 111.05 | 110.02 | 111.04 | 511,953 | +0.89(+0.80%) |
Feb 01, 2019 | 110.26 | 110.78 | 109.87 | 110.15 | 855,302 | -0.06(-0.05%) |
Jan 31, 2019 | 109.24 | 110.49 | 109.19 | 110.21 | 830,419 | +1.02(+0.93%) |
Jan 30, 2019 | 108.09 | 109.53 | 107.77 | 109.19 | 824,265 | +1.88(+1.75%) |
Jan 29, 2019 | 107.65 | 107.86 | 107.02 | 107.31 | 356,094 | -0.31(-0.29%) |
Jan 28, 2019 | 107.72 | 107.72 | 106.81 | 107.62 | 792,259 | -1.06(-0.98%) |
Jan 25, 2019 | 108.60 | 109.08 | 108.45 | 108.69 | 1,311,674 | +0.80(+0.74%) |
Jan 24, 2019 | 107.94 | 108.14 | 107.24 | 107.88 | 436,472 | -0.12(-0.11%) |
Jan 23, 2019 | 108.20 | 108.52 | 106.88 | 108.00 | 705,738 | +0.32(+0.30%) |
Jan 22, 2019 | 108.42 | 108.58 | 106.90 | 107.68 | 1,467,470 | -1.53(-1.40%) |
Jan 18, 2019 | 108.88 | 109.51 | 108.39 | 109.21 | 1,013,965 | +1.27(+1.18%) |
Jan 17, 2019 | 106.80 | 108.34 | 106.70 | 107.94 | 847,420 | +0.77(+0.72%) |
Jan 16, 2019 | 107.22 | 107.65 | 107.15 | 107.16 | 1,034,502 | +0.22(+0.21%) |
Jan 15, 2019 | 105.83 | 107.11 | 105.83 | 106.94 | 636,466 | +1.29(+1.22%) |
Jan 14, 2019 | 105.33 | 105.96 | 105.17 | 105.65 | 273,970 | -0.53(-0.50%) |
Jan 11, 2019 | 105.73 | 106.22 | 105.43 | 106.18 | 489,967 | -0.01(-0.01%) |
Jan 10, 2019 | 105.27 | 106.31 | 104.90 | 106.19 | 611,772 | +0.20(+0.19%) |
Jan 09, 2019 | 106.03 | 106.42 | 105.35 | 105.98 | 825,184 | +0.34(+0.32%) |
Jan 08, 2019 | 105.22 | 106.00 | 104.64 | 105.64 | 1,003,515 | +0.93(+0.89%) |
Jan 07, 2019 | 104.21 | 105.32 | 103.65 | 104.71 | 930,755 | +0.67(+0.65%) |
Jan 04, 2019 | 102.06 | 104.28 | 101.88 | 104.04 | 1,184,549 | +3.56(+3.55%) |
Jan 03, 2019 | 102.29 | 102.49 | 100.31 | 100.47 | 1,771,786 | -2.78(-2.69%) |