Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 116.54 | 116.90 | 112.94 | 115.96 | 277,100 | -0.30(-0.26%) |
Mar 28, 2019 | 116.18 | 116.56 | 115.31 | 116.26 | 126,677 | +0.37(+0.32%) |
Mar 27, 2019 | 114.86 | 116.29 | 113.98 | 115.89 | 155,082 | +0.81(+0.70%) |
Mar 26, 2019 | 113.90 | 115.31 | 112.94 | 115.08 | 142,072 | +1.80(+1.59%) |
Mar 25, 2019 | 112.80 | 114.36 | 112.00 | 113.28 | 155,618 | +0.20(+0.18%) |
Mar 22, 2019 | 114.40 | 115.72 | 112.76 | 113.08 | 280,500 | -1.79(-1.56%) |
Mar 21, 2019 | 113.96 | 116.42 | 113.96 | 114.87 | 217,591 | +0.45(+0.39%) |
Mar 20, 2019 | 114.31 | 115.76 | 113.35 | 114.42 | 228,790 | +0.44(+0.39%) |
Mar 19, 2019 | 115.99 | 115.99 | 113.66 | 113.98 | 210,518 | -1.89(-1.63%) |
Mar 18, 2019 | 115.64 | 117.13 | 114.57 | 115.87 | 288,377 | +0.55(+0.48%) |
Mar 15, 2019 | 113.75 | 115.43 | 112.93 | 115.32 | 647,400 | +1.77(+1.56%) |
Mar 14, 2019 | 112.17 | 114.60 | 111.81 | 113.55 | 255,295 | +1.44(+1.28%) |
Mar 13, 2019 | 111.10 | 112.95 | 110.47 | 112.11 | 242,429 | +1.39(+1.26%) |
Mar 12, 2019 | 111.99 | 112.48 | 110.66 | 110.72 | 176,544 | -1.25(-1.12%) |
Mar 11, 2019 | 111.00 | 112.77 | 110.31 | 111.97 | 295,743 | +1.47(+1.33%) |
Mar 08, 2019 | 109.00 | 110.97 | 108.75 | 110.50 | 199,300 | +1.17(+1.07%) |
Mar 07, 2019 | 109.77 | 110.57 | 109.06 | 109.33 | 137,167 | -0.29(-0.26%) |
Mar 06, 2019 | 110.85 | 111.53 | 109.48 | 109.62 | 141,248 | -1.23(-1.11%) |
Mar 05, 2019 | 111.68 | 111.83 | 110.14 | 110.85 | 270,171 | -0.84(-0.75%) |
Mar 04, 2019 | 112.00 | 113.51 | 110.92 | 111.69 | 681,730 | -0.11(-0.10%) |
Mar 01, 2019 | 112.76 | 113.30 | 111.68 | 111.80 | 286,800 | -0.31(-0.28%) |
Feb 28, 2019 | 111.84 | 114.52 | 111.36 | 112.11 | 868,040 | +0.16(+0.14%) |
Feb 27, 2019 | 112.89 | 114.47 | 111.93 | 111.95 | 188,819 | -1.25(-1.10%) |
Feb 26, 2019 | 114.97 | 115.69 | 113.16 | 113.20 | 231,101 | -1.66(-1.45%) |
Feb 25, 2019 | 117.20 | 118.10 | 112.71 | 114.86 | 508,221 | -2.05(-1.75%) |
Feb 22, 2019 | 117.18 | 117.50 | 115.60 | 116.91 | 178,800 | -0.13(-0.11%) |
Feb 21, 2019 | 114.76 | 117.10 | 113.93 | 117.04 | 169,678 | +2.02(+1.76%) |
Feb 20, 2019 | 115.77 | 115.94 | 114.64 | 115.02 | 240,255 | -0.42(-0.36%) |
Feb 19, 2019 | 114.85 | 115.99 | 111.64 | 115.44 | 215,457 | +0.15(+0.13%) |
Feb 15, 2019 | 114.73 | 116.42 | 114.05 | 115.29 | 168,500 | +0.93(+0.81%) |
Feb 14, 2019 | 113.00 | 115.23 | 112.41 | 114.36 | 270,692 | +1.24(+1.10%) |
Feb 13, 2019 | 113.82 | 114.45 | 111.97 | 113.12 | 212,067 | -0.58(-0.51%) |
Feb 12, 2019 | 113.62 | 115.30 | 113.30 | 113.70 | 167,429 | +0.45(+0.40%) |
Feb 11, 2019 | 115.01 | 115.47 | 113.20 | 113.25 | 265,489 | -1.62(-1.41%) |
Feb 08, 2019 | 114.85 | 115.87 | 114.43 | 114.87 | 167,100 | -0.34(-0.30%) |
Feb 07, 2019 | 115.51 | 116.00 | 114.39 | 115.21 | 155,028 | -0.66(-0.57%) |
Feb 06, 2019 | 115.59 | 116.50 | 114.60 | 115.87 | 132,333 | +0.23(+0.20%) |
Feb 05, 2019 | 117.22 | 117.76 | 115.08 | 115.64 | 267,838 | -1.63(-1.39%) |
Feb 04, 2019 | 116.26 | 117.37 | 115.23 | 117.27 | 205,660 | +1.27(+1.09%) |
Feb 01, 2019 | 116.03 | 116.97 | 115.01 | 116.00 | 319,100 | -0.04(-0.03%) |
Jan 31, 2019 | 115.18 | 116.76 | 115.18 | 116.04 | 273,975 | +0.47(+0.41%) |
Jan 30, 2019 | 115.80 | 116.33 | 114.08 | 115.57 | 208,154 | -0.14(-0.12%) |
Jan 29, 2019 | 114.43 | 116.47 | 113.75 | 115.71 | 203,678 | +1.29(+1.13%) |
Jan 28, 2019 | 114.36 | 115.99 | 113.31 | 114.42 | 157,809 | -0.60(-0.52%) |
Jan 25, 2019 | 115.76 | 116.21 | 113.00 | 115.02 | 223,100 | -0.23(-0.20%) |
Jan 24, 2019 | 115.69 | 116.34 | 113.71 | 115.25 | 213,023 | -0.62(-0.54%) |
Jan 23, 2019 | 115.54 | 117.09 | 115.23 | 115.87 | 313,063 | +0.91(+0.79%) |
Jan 22, 2019 | 114.20 | 115.77 | 113.75 | 114.96 | 335,522 | +0.27(+0.24%) |
Jan 18, 2019 | 115.60 | 116.16 | 114.48 | 114.69 | 239,900 | -0.70(-0.61%) |
Jan 17, 2019 | 114.19 | 116.53 | 114.19 | 115.39 | 263,257 | +0.96(+0.84%) |
Jan 16, 2019 | 115.12 | 115.60 | 112.96 | 114.43 | 340,911 | -0.42(-0.37%) |
Jan 15, 2019 | 111.86 | 116.25 | 111.86 | 114.85 | 479,454 | +2.59(+2.31%) |
Jan 14, 2019 | 113.08 | 113.43 | 111.86 | 112.26 | 373,712 | -1.39(-1.22%) |
Jan 11, 2019 | 114.09 | 114.61 | 111.81 | 113.65 | 432,600 | -0.59(-0.52%) |
Jan 10, 2019 | 110.90 | 114.73 | 110.54 | 114.24 | 654,955 | +2.36(+2.11%) |
Jan 09, 2019 | 115.82 | 116.35 | 111.21 | 111.88 | 1,106,467 | -4.04(-3.49%) |
Jan 08, 2019 | 123.50 | 126.35 | 113.57 | 115.92 | 1,249,474 | -17.06(-12.83%) |
Jan 07, 2019 | 133.89 | 135.12 | 131.60 | 132.98 | 339,363 | -0.97(-0.72%) |
Jan 04, 2019 | 129.54 | 134.98 | 129.49 | 133.95 | 262,400 | +5.62(+4.38%) |
Jan 03, 2019 | 130.19 | 131.36 | 127.58 | 128.33 | 182,192 | -1.96(-1.50%) |