Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 127.15 | 130.72 | 126.14 | 129.18 | 3,286,300 | +3.45(+2.74%) |
Mar 28, 2019 | 127.65 | 128.37 | 124.12 | 125.73 | 3,608,328 | -0.75(-0.59%) |
Mar 27, 2019 | 132.40 | 132.58 | 124.62 | 126.48 | 4,029,329 | -5.39(-4.09%) |
Mar 26, 2019 | 133.51 | 134.85 | 130.47 | 131.87 | 2,608,005 | +0.32(+0.24%) |
Mar 25, 2019 | 129.52 | 132.89 | 127.27 | 131.55 | 4,337,110 | +2.02(+1.56%) |
Mar 22, 2019 | 135.00 | 135.79 | 128.66 | 129.53 | 4,193,900 | -6.13(-4.52%) |
Mar 21, 2019 | 130.18 | 136.00 | 130.02 | 135.66 | 3,837,259 | +5.01(+3.83%) |
Mar 20, 2019 | 130.10 | 132.39 | 127.68 | 130.65 | 2,772,507 | +0.27(+0.21%) |
Mar 19, 2019 | 130.12 | 131.76 | 128.57 | 130.38 | 3,246,087 | +1.03(+0.80%) |
Mar 18, 2019 | 131.30 | 133.32 | 127.16 | 129.35 | 3,748,295 | -0.06(-0.05%) |
Mar 15, 2019 | 129.19 | 130.72 | 127.44 | 129.41 | 3,593,000 | -0.59(-0.45%) |
Mar 14, 2019 | 127.01 | 131.36 | 126.41 | 130.00 | 3,824,588 | +3.22(+2.54%) |
Mar 13, 2019 | 126.66 | 129.43 | 125.91 | 126.78 | 4,102,337 | +1.08(+0.86%) |
Mar 12, 2019 | 122.87 | 126.96 | 121.34 | 125.70 | 4,185,663 | +3.61(+2.96%) |
Mar 11, 2019 | 117.40 | 123.00 | 117.33 | 122.09 | 3,998,884 | +5.29(+4.53%) |
Mar 08, 2019 | 113.22 | 117.00 | 111.52 | 116.80 | 2,833,900 | +1.30(+1.13%) |
Mar 07, 2019 | 114.74 | 117.57 | 113.71 | 115.50 | 4,133,191 | +0.87(+0.76%) |
Mar 06, 2019 | 115.00 | 116.48 | 113.11 | 114.63 | 3,211,390 | -0.55(-0.48%) |
Mar 05, 2019 | 115.00 | 115.24 | 110.60 | 115.18 | 4,729,220 | -0.92(-0.79%) |
Mar 04, 2019 | 124.71 | 124.85 | 112.25 | 116.10 | 6,557,409 | -7.43(-6.01%) |
Mar 01, 2019 | 123.25 | 123.90 | 121.27 | 123.53 | 3,026,100 | +1.84(+1.51%) |
Feb 28, 2019 | 118.85 | 122.37 | 118.33 | 121.69 | 4,214,491 | +2.23(+1.87%) |
Feb 27, 2019 | 116.41 | 119.47 | 116.35 | 119.46 | 3,261,032 | +2.54(+2.17%) |
Feb 26, 2019 | 117.10 | 118.96 | 116.25 | 116.92 | 2,453,759 | -1.35(-1.14%) |
Feb 25, 2019 | 118.57 | 121.10 | 116.33 | 118.27 | 4,413,108 | +1.72(+1.48%) |
Feb 22, 2019 | 114.10 | 116.61 | 113.63 | 116.55 | 3,173,000 | +3.39(+3.00%) |
Feb 21, 2019 | 116.44 | 116.51 | 111.72 | 113.16 | 4,660,884 | -3.14(-2.70%) |
Feb 20, 2019 | 113.00 | 119.25 | 112.75 | 116.30 | 8,178,434 | +3.73(+3.31%) |
Feb 19, 2019 | 106.09 | 112.85 | 106.08 | 112.57 | 7,686,316 | +5.72(+5.35%) |
Feb 15, 2019 | 106.20 | 107.66 | 104.25 | 106.85 | 5,239,200 | -0.42(-0.39%) |
Feb 14, 2019 | 105.47 | 108.55 | 103.25 | 107.27 | 9,503,593 | +0.40(+0.37%) |
Feb 13, 2019 | 114.19 | 116.89 | 105.60 | 106.87 | 19,230,528 | -8.42(-7.30%) |
Feb 12, 2019 | 115.75 | 116.67 | 114.46 | 115.29 | 6,830,777 | -0.46(-0.40%) |
Feb 11, 2019 | 118.50 | 119.00 | 113.71 | 115.75 | 6,257,798 | +0.97(+0.85%) |
Feb 08, 2019 | 108.88 | 114.92 | 108.80 | 114.78 | 3,163,400 | +4.66(+4.23%) |
Feb 07, 2019 | 111.50 | 111.54 | 108.26 | 110.12 | 3,291,025 | -3.22(-2.84%) |
Feb 06, 2019 | 114.12 | 114.99 | 109.40 | 113.34 | 2,601,533 | -0.55(-0.48%) |
Feb 05, 2019 | 113.82 | 116.54 | 113.01 | 113.89 | 3,848,727 | +0.51(+0.45%) |
Feb 04, 2019 | 113.14 | 114.66 | 112.40 | 113.38 | 3,006,278 | +0.50(+0.44%) |
Feb 01, 2019 | 111.31 | 113.50 | 110.26 | 112.88 | 4,419,100 | +1.56(+1.40%) |
Jan 31, 2019 | 103.80 | 113.32 | 103.80 | 111.32 | 7,319,905 | +7.50(+7.22%) |
Jan 30, 2019 | 101.08 | 104.03 | 99.79 | 103.82 | 2,566,727 | +4.52(+4.55%) |
Jan 29, 2019 | 102.88 | 103.06 | 99.12 | 99.30 | 2,293,119 | -2.86(-2.80%) |
Jan 28, 2019 | 102.90 | 103.33 | 99.90 | 102.16 | 2,315,875 | -2.02(-1.94%) |
Jan 25, 2019 | 102.10 | 105.49 | 101.88 | 104.18 | 2,608,600 | +2.63(+2.59%) |
Jan 24, 2019 | 100.41 | 102.43 | 100.24 | 101.55 | 2,311,412 | +1.15(+1.15%) |
Jan 23, 2019 | 101.33 | 103.25 | 99.06 | 100.40 | 2,952,583 | +0.88(+0.88%) |
Jan 22, 2019 | 104.02 | 104.05 | 98.40 | 99.52 | 3,932,815 | -5.80(-5.51%) |
Jan 18, 2019 | 103.98 | 106.00 | 101.36 | 105.32 | 4,084,300 | +3.21(+3.14%) |
Jan 17, 2019 | 100.11 | 104.12 | 99.23 | 102.11 | 4,629,003 | +2.14(+2.14%) |
Jan 16, 2019 | 102.00 | 103.75 | 97.59 | 99.97 | 4,703,918 | -0.48(-0.48%) |
Jan 15, 2019 | 98.52 | 101.83 | 97.36 | 100.45 | 3,474,143 | +2.69(+2.75%) |
Jan 14, 2019 | 95.12 | 98.80 | 94.03 | 97.76 | 3,685,885 | +0.93(+0.96%) |
Jan 11, 2019 | 96.00 | 101.70 | 95.64 | 96.83 | 6,437,300 | +0.63(+0.65%) |
Jan 10, 2019 | 94.87 | 97.85 | 93.57 | 96.20 | 2,222,449 | -0.21(-0.22%) |
Jan 09, 2019 | 97.50 | 98.06 | 94.75 | 96.41 | 2,534,722 | -1.19(-1.22%) |
Jan 08, 2019 | 98.64 | 100.95 | 92.58 | 97.60 | 5,502,053 | +0.62(+0.64%) |
Jan 07, 2019 | 91.31 | 99.40 | 91.25 | 96.98 | 8,581,301 | +8.43(+9.52%) |
Jan 04, 2019 | 84.22 | 89.40 | 83.20 | 88.55 | 3,718,600 | +7.30(+8.98%) |
Jan 03, 2019 | 85.06 | 86.48 | 80.13 | 81.25 | 4,784,231 | -2.16(-2.59%) |