Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 127.84 | 129.54 | 127.48 | 129.39 | 3,276,339 | +2.14(+1.68%) |
Mar 28, 2019 | 127.41 | 127.63 | 126.45 | 127.25 | 1,487,764 | +0.27(+0.21%) |
Mar 27, 2019 | 128.08 | 128.38 | 126.10 | 126.99 | 3,009,115 | -1.31(-1.02%) |
Mar 26, 2019 | 127.92 | 129.25 | 127.66 | 128.30 | 1,943,555 | +1.59(+1.25%) |
Mar 25, 2019 | 126.63 | 127.46 | 126.12 | 126.72 | 1,788,164 | -0.23(-0.18%) |
Mar 22, 2019 | 128.74 | 129.79 | 126.91 | 126.94 | 3,006,732 | -2.54(-1.97%) |
Mar 21, 2019 | 126.06 | 129.62 | 126.06 | 129.49 | 3,071,273 | +2.50(+1.97%) |
Mar 20, 2019 | 126.61 | 127.42 | 126.33 | 126.99 | 3,248,850 | -0.12(-0.09%) |
Mar 19, 2019 | 125.81 | 127.19 | 125.67 | 127.11 | 3,233,698 | +1.75(+1.40%) |
Mar 18, 2019 | 125.98 | 126.45 | 124.64 | 125.36 | 2,811,264 | -0.61(-0.48%) |
Mar 15, 2019 | 125.41 | 126.68 | 125.32 | 125.96 | 5,608,173 | +0.57(+0.45%) |
Mar 14, 2019 | 125.29 | 125.54 | 124.84 | 125.39 | 2,329,976 | -0.02(-0.02%) |
Mar 13, 2019 | 125.04 | 126.22 | 124.89 | 125.41 | 2,203,041 | +0.67(+0.54%) |
Mar 12, 2019 | 123.91 | 125.09 | 123.73 | 124.74 | 2,538,770 | +1.09(+0.88%) |
Mar 11, 2019 | 122.66 | 124.12 | 122.37 | 123.65 | 3,353,367 | +1.26(+1.03%) |
Mar 08, 2019 | 121.12 | 122.49 | 120.88 | 122.39 | 2,420,301 | +0.57(+0.47%) |
Mar 07, 2019 | 121.80 | 122.35 | 121.02 | 121.82 | 2,901,762 | -0.18(-0.14%) |
Mar 06, 2019 | 122.36 | 122.61 | 121.15 | 122.00 | 3,876,326 | -0.69(-0.57%) |
Mar 05, 2019 | 122.76 | 123.93 | 122.39 | 122.69 | 3,383,815 | -0.53(-0.43%) |
Mar 04, 2019 | 125.08 | 125.67 | 122.20 | 123.22 | 4,603,361 | -1.84(-1.47%) |
Mar 01, 2019 | 124.85 | 125.49 | 123.75 | 125.06 | 3,706,770 | +0.73(+0.59%) |
Feb 28, 2019 | 123.44 | 125.13 | 123.13 | 124.33 | 6,313,429 | +0.62(+0.50%) |
Feb 27, 2019 | 122.72 | 124.83 | 122.38 | 123.71 | 15,848,042 | +3.11(+2.58%) |
Feb 26, 2019 | 119.83 | 120.79 | 118.74 | 120.60 | 6,808,431 | +0.06(+0.05%) |
Feb 25, 2019 | 121.31 | 121.47 | 118.76 | 120.54 | 8,992,496 | +9.47(+8.52%) |
Feb 22, 2019 | 110.16 | 111.22 | 109.98 | 111.08 | 1,895,886 | +1.03(+0.93%) |
Feb 21, 2019 | 109.46 | 110.09 | 108.94 | 110.05 | 1,861,126 | +0.22(+0.20%) |
Feb 20, 2019 | 108.66 | 109.85 | 108.31 | 109.82 | 1,740,443 | +0.86(+0.79%) |
Feb 19, 2019 | 108.99 | 109.45 | 108.55 | 108.96 | 2,417,285 | +0.08(+0.07%) |
Feb 15, 2019 | 109.00 | 109.22 | 108.28 | 108.88 | 4,136,478 | +0.86(+0.80%) |
Feb 14, 2019 | 108.62 | 108.73 | 107.95 | 108.02 | 2,296,698 | -0.84(-0.77%) |
Feb 13, 2019 | 109.28 | 109.42 | 108.26 | 108.86 | 2,004,494 | -0.15(-0.13%) |
Feb 12, 2019 | 108.16 | 109.14 | 107.64 | 109.01 | 1,811,750 | +1.65(+1.54%) |
Feb 11, 2019 | 107.24 | 107.60 | 106.77 | 107.36 | 1,678,304 | +0.42(+0.39%) |
Feb 08, 2019 | 105.63 | 107.04 | 105.28 | 106.93 | 1,286,672 | +0.65(+0.61%) |
Feb 07, 2019 | 106.56 | 107.38 | 105.54 | 106.29 | 1,743,398 | -1.05(-0.98%) |
Feb 06, 2019 | 106.96 | 107.60 | 106.75 | 107.34 | 1,632,303 | +0.15(+0.14%) |
Feb 05, 2019 | 107.67 | 108.34 | 106.72 | 107.19 | 2,625,602 | -0.08(-0.07%) |
Feb 04, 2019 | 106.89 | 107.27 | 106.23 | 107.27 | 1,965,330 | +0.28(+0.27%) |
Feb 01, 2019 | 108.58 | 108.65 | 106.67 | 106.98 | 2,644,146 | -1.59(-1.46%) |
Jan 31, 2019 | 106.34 | 108.75 | 105.79 | 108.57 | 2,950,989 | +1.87(+1.75%) |
Jan 30, 2019 | 103.80 | 107.16 | 103.35 | 106.70 | 3,599,174 | +3.66(+3.55%) |
Jan 29, 2019 | 103.94 | 105.52 | 102.28 | 103.04 | 3,711,755 | -0.74(-0.72%) |
Jan 28, 2019 | 103.30 | 103.79 | 102.73 | 103.78 | 2,145,953 | -0.29(-0.28%) |
Jan 25, 2019 | 104.52 | 105.37 | 103.69 | 104.08 | 2,861,044 | +0.27(+0.26%) |
Jan 24, 2019 | 103.85 | 104.24 | 102.99 | 103.80 | 1,696,788 | -0.08(-0.08%) |
Jan 23, 2019 | 103.98 | 104.70 | 102.72 | 103.88 | 1,940,790 | -0.27(-0.26%) |
Jan 22, 2019 | 104.57 | 104.63 | 103.09 | 104.15 | 2,741,434 | -1.02(-0.97%) |
Jan 18, 2019 | 104.15 | 105.41 | 103.78 | 105.17 | 3,221,279 | +1.84(+1.78%) |
Jan 17, 2019 | 102.28 | 103.67 | 102.24 | 103.33 | 3,159,040 | +1.06(+1.03%) |
Jan 16, 2019 | 103.06 | 103.51 | 101.95 | 102.28 | 2,873,224 | -0.54(-0.52%) |
Jan 15, 2019 | 102.05 | 103.24 | 101.83 | 102.81 | 2,115,941 | +0.93(+0.91%) |
Jan 14, 2019 | 102.15 | 102.75 | 101.78 | 101.88 | 1,597,214 | -1.14(-1.11%) |
Jan 11, 2019 | 102.36 | 103.06 | 101.99 | 103.03 | 1,581,114 | -0.10(-0.10%) |
Jan 10, 2019 | 101.83 | 103.19 | 101.02 | 103.13 | 1,711,646 | +0.98(+0.96%) |
Jan 09, 2019 | 101.87 | 103.08 | 101.53 | 102.15 | 3,080,872 | +0.91(+0.90%) |
Jan 08, 2019 | 99.57 | 101.29 | 99.31 | 101.24 | 3,728,197 | +2.52(+2.55%) |
Jan 07, 2019 | 98.59 | 99.50 | 98.17 | 98.72 | 2,395,161 | +0.40(+0.41%) |
Jan 04, 2019 | 96.51 | 99.22 | 96.51 | 98.32 | 2,611,964 | +2.77(+2.90%) |
Jan 03, 2019 | 97.85 | 99.34 | 94.40 | 95.55 | 3,288,858 | -2.82(-2.87%) |