Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 119.59 | 120.99 | 119.46 | 120.64 | 2,255,429 | +0.97(+0.81%) |
Mar 28, 2019 | 117.92 | 119.93 | 117.92 | 119.66 | 1,551,518 | +1.84(+1.56%) |
Mar 27, 2019 | 119.31 | 119.31 | 117.01 | 117.82 | 1,996,015 | -1.34(-1.12%) |
Mar 26, 2019 | 118.51 | 120.16 | 118.35 | 119.16 | 1,786,226 | -0.10(-0.08%) |
Mar 25, 2019 | 119.59 | 120.02 | 118.75 | 119.26 | 1,548,813 | -0.81(-0.67%) |
Mar 22, 2019 | 119.94 | 120.46 | 119.02 | 120.07 | 3,526,499 | -0.54(-0.45%) |
Mar 21, 2019 | 118.98 | 120.72 | 118.60 | 120.61 | 1,773,723 | +1.34(+1.12%) |
Mar 20, 2019 | 120.92 | 121.25 | 119.14 | 119.27 | 1,998,799 | -2.01(-1.65%) |
Mar 19, 2019 | 120.52 | 122.21 | 120.22 | 121.27 | 2,439,261 | +0.76(+0.63%) |
Mar 18, 2019 | 120.54 | 121.48 | 119.42 | 120.51 | 2,526,719 | +2.55(+2.16%) |
Mar 15, 2019 | 115.75 | 120.38 | 115.62 | 117.96 | 3,733,263 | +2.60(+2.26%) |
Mar 14, 2019 | 115.73 | 116.24 | 114.75 | 115.36 | 2,450,863 | -0.55(-0.47%) |
Mar 13, 2019 | 116.83 | 118.29 | 115.74 | 115.91 | 3,185,363 | -0.48(-0.41%) |
Mar 12, 2019 | 116.21 | 117.26 | 114.86 | 116.39 | 2,265,960 | +0.42(+0.37%) |
Mar 11, 2019 | 116.56 | 116.85 | 115.83 | 115.97 | 2,274,305 | -0.43(-0.37%) |
Mar 08, 2019 | 116.87 | 117.21 | 115.72 | 116.40 | 2,344,708 | -1.47(-1.24%) |
Mar 07, 2019 | 120.67 | 120.70 | 117.72 | 117.87 | 2,118,796 | -2.80(-2.32%) |
Mar 06, 2019 | 120.72 | 121.36 | 120.37 | 120.66 | 1,705,112 | -0.10(-0.08%) |
Mar 05, 2019 | 119.58 | 121.10 | 119.58 | 120.76 | 1,863,769 | +1.23(+1.03%) |
Mar 04, 2019 | 121.98 | 121.98 | 117.98 | 119.53 | 2,172,701 | -0.49(-0.41%) |
Mar 01, 2019 | 121.02 | 122.04 | 117.88 | 120.02 | 4,570,585 | -0.79(-0.65%) |
Feb 28, 2019 | 122.25 | 122.48 | 120.56 | 120.81 | 3,433,105 | -1.21(-0.99%) |
Feb 27, 2019 | 122.71 | 123.65 | 121.73 | 122.01 | 2,255,998 | -1.58(-1.28%) |
Feb 26, 2019 | 123.22 | 124.87 | 123.21 | 123.59 | 2,058,976 | +0.09(+0.07%) |
Feb 25, 2019 | 124.67 | 125.12 | 123.45 | 123.50 | 2,418,783 | -0.35(-0.28%) |
Feb 22, 2019 | 122.97 | 124.70 | 122.63 | 123.85 | 2,169,839 | +1.41(+1.15%) |
Feb 21, 2019 | 122.12 | 123.28 | 120.59 | 122.44 | 3,009,549 | +0.38(+0.32%) |
Feb 20, 2019 | 117.79 | 122.34 | 117.23 | 122.05 | 3,472,027 | +4.75(+4.05%) |
Feb 19, 2019 | 115.63 | 117.66 | 115.50 | 117.30 | 2,731,377 | +0.94(+0.81%) |
Feb 15, 2019 | 115.16 | 116.89 | 114.21 | 116.36 | 2,094,002 | +2.34(+2.05%) |
Feb 14, 2019 | 113.56 | 114.21 | 112.12 | 114.03 | 1,857,366 | -0.23(-0.20%) |
Feb 13, 2019 | 111.51 | 114.98 | 111.44 | 114.26 | 2,388,188 | +3.96(+3.59%) |
Feb 12, 2019 | 111.90 | 112.25 | 110.06 | 110.30 | 2,470,157 | -0.88(-0.79%) |
Feb 11, 2019 | 111.37 | 112.17 | 110.99 | 111.17 | 1,032,225 | +0.16(+0.15%) |
Feb 08, 2019 | 110.14 | 111.04 | 110.14 | 111.01 | 1,436,850 | -0.04(-0.04%) |
Feb 07, 2019 | 111.91 | 112.31 | 110.31 | 111.05 | 1,414,825 | -1.68(-1.49%) |
Feb 06, 2019 | 112.25 | 113.19 | 112.15 | 112.73 | 1,618,492 | +0.35(+0.31%) |
Feb 05, 2019 | 111.48 | 112.47 | 111.28 | 112.38 | 1,507,234 | +1.21(+1.09%) |
Feb 04, 2019 | 110.24 | 111.21 | 110.00 | 111.17 | 1,110,000 | +1.04(+0.94%) |
Feb 01, 2019 | 110.34 | 110.74 | 109.59 | 110.13 | 1,602,880 | +0.04(+0.04%) |
Jan 31, 2019 | 109.20 | 110.58 | 108.32 | 110.09 | 2,372,245 | +0.85(+0.78%) |
Jan 30, 2019 | 107.42 | 109.37 | 106.72 | 109.24 | 2,615,758 | +2.42(+2.27%) |
Jan 29, 2019 | 106.19 | 107.03 | 105.72 | 106.82 | 1,233,691 | +0.57(+0.53%) |
Jan 28, 2019 | 104.88 | 106.55 | 104.53 | 106.25 | 1,410,087 | +0.65(+0.62%) |
Jan 25, 2019 | 104.95 | 105.67 | 103.63 | 105.59 | 1,650,838 | +1.55(+1.49%) |
Jan 24, 2019 | 103.88 | 104.73 | 103.24 | 104.05 | 800,163 | +0.14(+0.14%) |
Jan 23, 2019 | 103.29 | 104.17 | 102.45 | 103.90 | 1,727,215 | +0.80(+0.77%) |
Jan 22, 2019 | 104.50 | 104.63 | 101.91 | 103.11 | 2,912,082 | -1.72(-1.64%) |
Jan 18, 2019 | 105.55 | 105.55 | 104.07 | 104.83 | 2,456,335 | +0.56(+0.53%) |
Jan 17, 2019 | 104.59 | 105.63 | 103.99 | 104.27 | 2,230,264 | -0.78(-0.74%) |
Jan 16, 2019 | 105.61 | 107.06 | 104.86 | 105.05 | 2,934,381 | -0.86(-0.82%) |
Jan 15, 2019 | 104.09 | 105.97 | 103.38 | 105.91 | 1,860,167 | +1.97(+1.90%) |
Jan 14, 2019 | 104.42 | 104.87 | 103.65 | 103.94 | 1,468,287 | -1.24(-1.18%) |
Jan 11, 2019 | 105.04 | 105.21 | 103.17 | 105.18 | 1,892,914 | -0.61(-0.57%) |
Jan 10, 2019 | 104.12 | 106.86 | 103.82 | 105.79 | 1,750,702 | +0.82(+0.78%) |
Jan 09, 2019 | 105.67 | 106.25 | 104.38 | 104.97 | 2,860,930 | -0.54(-0.51%) |
Jan 08, 2019 | 104.64 | 105.81 | 103.64 | 105.51 | 1,696,846 | +1.68(+1.62%) |
Jan 07, 2019 | 103.25 | 104.66 | 101.85 | 103.83 | 1,590,609 | +0.19(+0.19%) |
Jan 04, 2019 | 99.15 | 103.74 | 99.15 | 103.63 | 3,167,999 | +5.83(+5.97%) |
Jan 03, 2019 | 102.23 | 102.86 | 97.64 | 97.80 | 3,479,007 | -5.50(-5.32%) |