Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 118.97 | 119.71 | 118.87 | 119.62 | 16,892 | +0.68(+0.57%) |
Mar 28, 2019 | 118.30 | 119.01 | 118.30 | 118.94 | 22,732 | +0.99(+0.84%) |
Mar 27, 2019 | 118.43 | 118.63 | 117.49 | 117.95 | 92,488 | -0.44(-0.37%) |
Mar 26, 2019 | 117.86 | 118.73 | 117.78 | 118.39 | 24,088 | +0.88(+0.75%) |
Mar 25, 2019 | 116.76 | 117.72 | 116.67 | 117.50 | 34,763 | +0.51(+0.44%) |
Mar 22, 2019 | 116.66 | 117.67 | 116.66 | 116.99 | 85,557 | +0.07(+0.06%) |
Mar 21, 2019 | 114.62 | 117.10 | 114.62 | 116.92 | 28,019 | +2.20(+1.92%) |
Mar 20, 2019 | 115.33 | 115.44 | 114.57 | 114.72 | 18,955 | -0.59(-0.51%) |
Mar 19, 2019 | 115.80 | 116.10 | 115.12 | 115.31 | 29,757 | -0.48(-0.42%) |
Mar 18, 2019 | 115.37 | 115.97 | 115.37 | 115.79 | 13,635 | +0.51(+0.44%) |
Mar 15, 2019 | 115.14 | 115.77 | 115.11 | 115.28 | 12,248 | +0.41(+0.36%) |
Mar 14, 2019 | 115.04 | 115.08 | 114.77 | 114.87 | 14,067 | -0.05(-0.04%) |
Mar 13, 2019 | 114.42 | 115.17 | 114.37 | 114.91 | 20,454 | +0.74(+0.65%) |
Mar 12, 2019 | 114.62 | 114.75 | 114.17 | 114.17 | 10,267 | -0.31(-0.27%) |
Mar 11, 2019 | 113.60 | 114.50 | 113.41 | 114.48 | 7,452 | +1.01(+0.89%) |
Mar 08, 2019 | 113.56 | 113.70 | 113.03 | 113.47 | 17,654 | +0.00(+0.00%) |
Mar 07, 2019 | 113.85 | 114.04 | 113.31 | 113.47 | 31,621 | -0.66(-0.58%) |
Mar 06, 2019 | 114.69 | 114.75 | 113.77 | 114.14 | 22,215 | -0.50(-0.44%) |
Mar 05, 2019 | 114.69 | 115.02 | 114.42 | 114.64 | 30,453 | -0.06(-0.05%) |
Mar 04, 2019 | 115.31 | 115.53 | 113.79 | 114.70 | 73,507 | -0.32(-0.28%) |
Mar 01, 2019 | 115.48 | 115.48 | 114.38 | 115.01 | 94,453 | +0.02(+0.02%) |
Feb 28, 2019 | 114.93 | 115.44 | 114.74 | 115.00 | 153,384 | +0.56(+0.49%) |
Feb 27, 2019 | 113.89 | 114.44 | 113.77 | 114.43 | 18,164 | +0.36(+0.32%) |
Feb 26, 2019 | 114.22 | 114.78 | 114.04 | 114.07 | 35,063 | +0.25(+0.22%) |
Feb 25, 2019 | 115.09 | 115.09 | 113.65 | 113.82 | 205,199 | -0.92(-0.80%) |
Feb 22, 2019 | 114.13 | 114.73 | 113.60 | 114.73 | 27,475 | -1.18(-1.02%) |
Feb 21, 2019 | 115.56 | 116.19 | 115.16 | 115.91 | 94,695 | +0.30(+0.26%) |
Feb 20, 2019 | 115.27 | 116.17 | 115.27 | 115.61 | 84,711 | +0.19(+0.16%) |
Feb 19, 2019 | 115.28 | 115.76 | 114.75 | 115.42 | 33,817 | +0.39(+0.34%) |
Feb 15, 2019 | 114.67 | 115.17 | 114.67 | 115.03 | 19,199 | +1.10(+0.97%) |
Feb 14, 2019 | 113.62 | 114.42 | 113.36 | 113.93 | 27,955 | -0.55(-0.48%) |
Feb 13, 2019 | 114.42 | 114.60 | 114.15 | 114.48 | 20,220 | +0.26(+0.23%) |
Feb 12, 2019 | 113.61 | 114.68 | 113.35 | 114.22 | 51,476 | +1.26(+1.11%) |
Feb 11, 2019 | 112.67 | 113.01 | 112.42 | 112.96 | 32,412 | +0.35(+0.31%) |
Feb 08, 2019 | 111.31 | 112.60 | 111.31 | 112.60 | 44,137 | +1.61(+1.45%) |
Feb 07, 2019 | 110.70 | 111.26 | 110.36 | 110.99 | 88,466 | -0.40(-0.36%) |
Feb 06, 2019 | 111.48 | 111.54 | 111.08 | 111.39 | 71,768 | -0.27(-0.24%) |
Feb 05, 2019 | 111.61 | 111.92 | 111.53 | 111.65 | 30,218 | +0.16(+0.14%) |
Feb 04, 2019 | 110.81 | 111.56 | 110.81 | 111.50 | 38,197 | +0.51(+0.46%) |
Feb 01, 2019 | 111.64 | 111.64 | 110.68 | 110.99 | 26,372 | -0.51(-0.46%) |
Jan 31, 2019 | 109.43 | 111.65 | 109.43 | 111.50 | 38,886 | +1.93(+1.76%) |
Jan 30, 2019 | 109.16 | 109.98 | 108.94 | 109.57 | 41,647 | +0.63(+0.58%) |
Jan 29, 2019 | 108.93 | 109.11 | 108.52 | 108.94 | 18,960 | +0.09(+0.08%) |
Jan 28, 2019 | 107.67 | 108.85 | 107.63 | 108.85 | 31,667 | +0.70(+0.65%) |
Jan 25, 2019 | 108.60 | 109.20 | 108.11 | 108.15 | 34,758 | -0.08(-0.08%) |
Jan 24, 2019 | 109.18 | 109.18 | 107.71 | 108.23 | 58,924 | -1.91(-1.74%) |
Jan 23, 2019 | 110.05 | 110.39 | 109.38 | 110.15 | 45,213 | +0.67(+0.61%) |
Jan 22, 2019 | 110.36 | 110.36 | 108.82 | 109.48 | 64,358 | -1.15(-1.04%) |
Jan 18, 2019 | 109.88 | 110.94 | 109.88 | 110.63 | 22,620 | +1.34(+1.23%) |
Jan 17, 2019 | 108.45 | 109.32 | 108.45 | 109.29 | 33,486 | +0.69(+0.63%) |
Jan 16, 2019 | 109.06 | 109.06 | 108.35 | 108.60 | 20,758 | -0.49(-0.45%) |
Jan 15, 2019 | 108.14 | 109.16 | 108.09 | 109.09 | 29,868 | +1.05(+0.97%) |
Jan 14, 2019 | 108.17 | 108.46 | 107.89 | 108.04 | 34,249 | -0.58(-0.53%) |
Jan 11, 2019 | 108.46 | 108.67 | 108.10 | 108.61 | 22,620 | +0.17(+0.15%) |
Jan 10, 2019 | 107.30 | 108.44 | 107.06 | 108.44 | 31,800 | +0.98(+0.91%) |
Jan 09, 2019 | 107.99 | 108.26 | 107.22 | 107.47 | 46,119 | -0.84(-0.78%) |
Jan 08, 2019 | 107.88 | 108.53 | 107.38 | 108.31 | 52,216 | +1.23(+1.15%) |
Jan 07, 2019 | 106.67 | 107.84 | 105.97 | 107.08 | 701,737 | +0.35(+0.33%) |
Jan 04, 2019 | 105.04 | 106.92 | 105.04 | 106.72 | 52,523 | +2.07(+1.98%) |
Jan 03, 2019 | 104.58 | 105.63 | 104.40 | 104.65 | 62,140 | -0.41(-0.39%) |