Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 112.53 | 113.87 | 112.38 | 113.44 | 1,731,578 | +1.65(+1.47%) |
Mar 28, 2019 | 109.64 | 112.04 | 109.55 | 111.79 | 1,114,202 | +1.78(+1.62%) |
Mar 27, 2019 | 108.49 | 110.29 | 108.29 | 110.01 | 849,780 | +1.49(+1.38%) |
Mar 26, 2019 | 108.21 | 108.73 | 107.67 | 108.52 | 586,232 | +0.95(+0.88%) |
Mar 25, 2019 | 108.18 | 108.18 | 106.75 | 107.57 | 528,924 | -0.49(-0.45%) |
Mar 22, 2019 | 109.84 | 109.88 | 107.98 | 108.06 | 626,046 | -2.03(-1.84%) |
Mar 21, 2019 | 107.25 | 110.19 | 107.25 | 110.09 | 936,211 | +2.44(+2.27%) |
Mar 20, 2019 | 108.33 | 108.63 | 106.66 | 107.65 | 496,386 | -0.94(-0.86%) |
Mar 19, 2019 | 108.00 | 108.90 | 107.97 | 108.58 | 886,049 | +0.69(+0.64%) |
Mar 18, 2019 | 106.51 | 108.05 | 106.45 | 107.89 | 1,026,011 | +1.62(+1.52%) |
Mar 15, 2019 | 105.44 | 106.31 | 105.07 | 106.28 | 924,183 | +0.67(+0.63%) |
Mar 14, 2019 | 106.71 | 106.88 | 105.31 | 105.61 | 698,036 | -1.20(-1.12%) |
Mar 13, 2019 | 106.50 | 107.65 | 106.40 | 106.80 | 622,935 | +0.46(+0.43%) |
Mar 12, 2019 | 105.78 | 106.73 | 105.63 | 106.34 | 725,342 | +1.00(+0.95%) |
Mar 11, 2019 | 103.67 | 105.68 | 103.67 | 105.34 | 669,035 | +1.82(+1.76%) |
Mar 08, 2019 | 103.07 | 103.65 | 102.61 | 103.52 | 633,336 | -0.17(-0.17%) |
Mar 07, 2019 | 104.23 | 104.46 | 102.84 | 103.69 | 711,142 | -0.64(-0.61%) |
Mar 06, 2019 | 104.86 | 104.97 | 104.25 | 104.33 | 660,709 | -0.50(-0.48%) |
Mar 05, 2019 | 105.24 | 105.24 | 104.45 | 104.84 | 501,791 | -0.30(-0.28%) |
Mar 04, 2019 | 105.78 | 106.11 | 104.25 | 105.13 | 675,551 | -0.23(-0.22%) |
Mar 01, 2019 | 104.91 | 105.50 | 103.97 | 105.36 | 945,444 | +0.91(+0.87%) |
Feb 28, 2019 | 103.82 | 104.78 | 103.26 | 104.45 | 776,710 | +0.73(+0.71%) |
Feb 27, 2019 | 105.67 | 106.14 | 103.68 | 103.72 | 1,090,197 | -2.11(-1.99%) |
Feb 26, 2019 | 105.27 | 105.88 | 104.36 | 105.83 | 1,169,038 | +0.53(+0.51%) |
Feb 25, 2019 | 106.19 | 106.78 | 105.25 | 105.29 | 1,023,696 | -0.35(-0.33%) |
Feb 22, 2019 | 105.31 | 105.85 | 103.51 | 105.65 | 1,539,571 | +0.26(+0.24%) |
Feb 21, 2019 | 102.11 | 107.89 | 100.71 | 105.39 | 2,798,945 | +2.25(+2.18%) |
Feb 20, 2019 | 104.50 | 105.27 | 102.87 | 103.14 | 3,282,640 | -1.13(-1.09%) |
Feb 19, 2019 | 103.85 | 104.64 | 103.54 | 104.27 | 2,025,502 | +0.01(+0.01%) |
Feb 15, 2019 | 104.60 | 105.42 | 104.11 | 104.26 | 1,036,340 | +0.36(+0.35%) |
Feb 14, 2019 | 102.54 | 104.61 | 102.45 | 103.90 | 4,576,860 | +0.41(+0.40%) |
Feb 13, 2019 | 103.67 | 103.78 | 102.83 | 103.49 | 1,175,294 | +0.08(+0.07%) |
Feb 12, 2019 | 102.60 | 103.49 | 101.97 | 103.42 | 1,352,848 | +1.12(+1.09%) |
Feb 11, 2019 | 102.06 | 102.76 | 101.73 | 102.30 | 1,438,043 | +0.35(+0.35%) |
Feb 08, 2019 | 101.10 | 102.00 | 100.83 | 101.95 | 1,242,140 | +0.27(+0.26%) |
Feb 07, 2019 | 101.36 | 102.15 | 100.81 | 101.68 | 723,602 | -0.45(-0.44%) |
Feb 06, 2019 | 102.34 | 102.65 | 101.52 | 102.13 | 1,101,884 | -0.68(-0.66%) |
Feb 05, 2019 | 101.77 | 102.84 | 101.13 | 102.81 | 740,143 | +0.01(+0.01%) |
Feb 04, 2019 | 102.88 | 103.16 | 101.82 | 102.80 | 1,288,541 | -0.16(-0.16%) |
Feb 01, 2019 | 102.15 | 103.51 | 101.68 | 102.96 | 1,413,553 | +0.88(+0.86%) |
Jan 31, 2019 | 101.04 | 102.40 | 100.35 | 102.08 | 805,872 | +1.07(+1.06%) |
Jan 30, 2019 | 100.47 | 101.68 | 99.65 | 101.01 | 997,775 | +0.94(+0.94%) |
Jan 29, 2019 | 100.46 | 100.93 | 99.53 | 100.07 | 562,558 | -0.29(-0.28%) |
Jan 28, 2019 | 99.93 | 101.01 | 99.40 | 100.35 | 1,475,853 | -0.40(-0.40%) |
Jan 25, 2019 | 100.01 | 100.76 | 99.76 | 100.75 | 705,256 | +1.73(+1.74%) |
Jan 24, 2019 | 99.20 | 99.60 | 98.51 | 99.03 | 942,651 | -0.19(-0.19%) |
Jan 23, 2019 | 98.74 | 99.48 | 98.21 | 99.22 | 1,034,775 | +0.38(+0.39%) |
Jan 22, 2019 | 99.08 | 99.26 | 97.86 | 98.84 | 1,743,058 | -0.59(-0.59%) |
Jan 18, 2019 | 96.81 | 99.47 | 96.80 | 99.43 | 1,786,573 | +3.04(+3.16%) |
Jan 17, 2019 | 93.67 | 96.43 | 93.30 | 96.39 | 1,746,187 | +2.52(+2.68%) |
Jan 16, 2019 | 92.88 | 94.20 | 92.83 | 93.87 | 796,440 | +0.95(+1.03%) |
Jan 15, 2019 | 91.81 | 93.86 | 91.74 | 92.91 | 1,983,410 | +1.18(+1.29%) |
Jan 14, 2019 | 91.38 | 92.31 | 90.71 | 91.73 | 733,080 | -0.46(-0.50%) |
Jan 11, 2019 | 91.49 | 92.20 | 91.48 | 92.19 | 662,796 | -0.01(-0.01%) |
Jan 10, 2019 | 91.29 | 92.43 | 90.78 | 92.20 | 1,241,652 | +0.63(+0.69%) |
Jan 09, 2019 | 89.93 | 91.64 | 89.85 | 91.57 | 832,645 | +1.54(+1.71%) |
Jan 08, 2019 | 89.73 | 90.44 | 89.01 | 90.03 | 1,324,346 | +0.68(+0.76%) |
Jan 07, 2019 | 89.81 | 90.69 | 89.20 | 89.36 | 974,389 | -0.54(-0.60%) |
Jan 04, 2019 | 88.03 | 90.18 | 87.72 | 89.90 | 813,975 | +2.78(+3.19%) |
Jan 03, 2019 | 88.81 | 89.38 | 86.50 | 87.12 | 759,887 | -1.62(-1.83%) |