Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 127.02 | 127.02 | 120.58 | 121.09 | 2,565,463 | -5.27(-4.17%) |
Mar 28, 2019 | 124.27 | 131.42 | 123.92 | 126.36 | 5,523,674 | +16.25(+14.76%) |
Mar 27, 2019 | 109.69 | 111.27 | 109.43 | 110.11 | 1,637,237 | +0.78(+0.72%) |
Mar 26, 2019 | 109.56 | 110.41 | 108.59 | 109.32 | 828,002 | +0.90(+0.83%) |
Mar 25, 2019 | 106.39 | 108.88 | 105.70 | 108.42 | 1,234,748 | +1.97(+1.85%) |
Mar 22, 2019 | 107.50 | 107.83 | 105.91 | 106.45 | 1,455,202 | -1.47(-1.36%) |
Mar 21, 2019 | 106.12 | 108.02 | 105.44 | 107.92 | 1,026,422 | +1.59(+1.49%) |
Mar 20, 2019 | 109.00 | 109.58 | 106.10 | 106.33 | 1,237,218 | -2.96(-2.71%) |
Mar 19, 2019 | 110.95 | 111.16 | 108.98 | 109.29 | 850,429 | -1.37(-1.24%) |
Mar 18, 2019 | 109.74 | 110.73 | 109.28 | 110.66 | 1,224,041 | +0.93(+0.85%) |
Mar 15, 2019 | 111.97 | 112.30 | 109.68 | 109.73 | 1,303,226 | -2.19(-1.96%) |
Mar 14, 2019 | 112.20 | 112.41 | 111.55 | 111.92 | 487,100 | -0.40(-0.35%) |
Mar 13, 2019 | 111.66 | 113.20 | 111.62 | 112.32 | 656,836 | +1.08(+0.97%) |
Mar 12, 2019 | 111.52 | 111.58 | 110.01 | 111.24 | 667,042 | +0.04(+0.04%) |
Mar 11, 2019 | 110.06 | 111.23 | 109.59 | 111.20 | 606,285 | +1.70(+1.55%) |
Mar 08, 2019 | 108.47 | 109.57 | 107.18 | 109.50 | 842,263 | +0.02(+0.02%) |
Mar 07, 2019 | 108.96 | 109.75 | 107.80 | 109.48 | 1,087,023 | +0.16(+0.14%) |
Mar 06, 2019 | 110.67 | 110.96 | 108.61 | 109.32 | 1,116,451 | -1.12(-1.02%) |
Mar 05, 2019 | 111.68 | 111.70 | 110.05 | 110.44 | 1,167,607 | -0.86(-0.78%) |
Mar 04, 2019 | 114.51 | 114.69 | 110.97 | 111.31 | 1,285,310 | -3.00(-2.62%) |
Mar 01, 2019 | 115.55 | 117.59 | 113.55 | 114.31 | 957,680 | +0.28(+0.24%) |
Feb 28, 2019 | 115.32 | 115.32 | 113.93 | 114.03 | 927,378 | -1.46(-1.26%) |
Feb 27, 2019 | 114.63 | 116.01 | 114.10 | 115.49 | 822,626 | +0.62(+0.54%) |
Feb 26, 2019 | 114.95 | 116.81 | 114.23 | 114.86 | 712,589 | -0.10(-0.09%) |
Feb 25, 2019 | 117.97 | 118.05 | 114.76 | 114.96 | 1,523,695 | -1.79(-1.53%) |
Feb 22, 2019 | 115.16 | 116.83 | 114.55 | 116.75 | 1,089,967 | +2.50(+2.19%) |
Feb 21, 2019 | 113.07 | 114.54 | 112.86 | 114.25 | 918,271 | +1.03(+0.91%) |
Feb 20, 2019 | 112.23 | 113.81 | 111.70 | 113.22 | 1,062,058 | +1.33(+1.19%) |
Feb 19, 2019 | 112.12 | 112.54 | 111.70 | 111.89 | 994,852 | -0.18(-0.16%) |
Feb 15, 2019 | 112.70 | 113.49 | 111.83 | 112.06 | 771,409 | +0.51(+0.45%) |
Feb 14, 2019 | 110.39 | 111.90 | 110.15 | 111.56 | 852,288 | -0.14(-0.12%) |
Feb 13, 2019 | 113.75 | 114.07 | 111.45 | 111.70 | 765,584 | -1.79(-1.57%) |
Feb 12, 2019 | 112.40 | 113.98 | 111.77 | 113.48 | 1,104,585 | +1.54(+1.37%) |
Feb 11, 2019 | 110.48 | 112.61 | 110.48 | 111.94 | 695,271 | +1.88(+1.70%) |
Feb 08, 2019 | 109.05 | 110.09 | 108.77 | 110.07 | 857,345 | -0.31(-0.28%) |
Feb 07, 2019 | 110.53 | 111.01 | 109.05 | 110.38 | 1,099,092 | -1.06(-0.95%) |
Feb 06, 2019 | 111.32 | 111.66 | 110.42 | 111.44 | 680,243 | +0.46(+0.41%) |
Feb 05, 2019 | 109.67 | 112.13 | 109.67 | 110.98 | 1,015,441 | +2.88(+2.66%) |
Feb 04, 2019 | 107.98 | 108.44 | 106.93 | 108.10 | 1,018,324 | +0.15(+0.14%) |
Feb 01, 2019 | 108.69 | 108.87 | 107.26 | 107.95 | 1,075,057 | -0.35(-0.32%) |
Jan 31, 2019 | 109.56 | 109.61 | 107.67 | 108.30 | 809,913 | -1.23(-1.12%) |
Jan 30, 2019 | 108.24 | 109.56 | 106.71 | 109.53 | 812,151 | +2.08(+1.94%) |
Jan 29, 2019 | 107.62 | 108.06 | 105.60 | 107.45 | 798,309 | -0.20(-0.18%) |
Jan 28, 2019 | 106.17 | 107.69 | 105.97 | 107.65 | 541,856 | +0.08(+0.07%) |
Jan 25, 2019 | 106.68 | 108.17 | 106.13 | 107.57 | 594,701 | +2.36(+2.25%) |
Jan 24, 2019 | 103.44 | 105.31 | 103.15 | 105.21 | 585,985 | +1.78(+1.72%) |
Jan 23, 2019 | 105.37 | 105.45 | 101.91 | 103.43 | 1,278,109 | -0.84(-0.81%) |
Jan 22, 2019 | 107.80 | 108.64 | 103.87 | 104.27 | 1,267,105 | -5.09(-4.66%) |
Jan 18, 2019 | 108.79 | 110.02 | 107.78 | 109.36 | 1,646,385 | +2.60(+2.44%) |
Jan 17, 2019 | 102.97 | 107.24 | 102.91 | 106.76 | 1,173,547 | +2.99(+2.88%) |
Jan 16, 2019 | 103.71 | 105.19 | 103.54 | 103.78 | 916,941 | +0.13(+0.12%) |
Jan 15, 2019 | 104.22 | 104.38 | 102.50 | 103.65 | 1,019,362 | -0.06(-0.06%) |
Jan 14, 2019 | 103.98 | 104.64 | 102.62 | 103.71 | 1,770,650 | -1.28(-1.22%) |
Jan 11, 2019 | 104.82 | 106.84 | 103.61 | 104.99 | 2,340,725 | +6.78(+6.90%) |
Jan 10, 2019 | 97.04 | 99.22 | 96.61 | 98.21 | 1,567,067 | -3.64(-3.58%) |
Jan 09, 2019 | 102.11 | 102.58 | 100.44 | 101.85 | 1,063,340 | +1.25(+1.24%) |
Jan 08, 2019 | 99.64 | 101.20 | 98.65 | 100.60 | 1,447,966 | +2.77(+2.83%) |
Jan 07, 2019 | 95.39 | 99.07 | 95.39 | 97.83 | 1,874,370 | +4.66(+5.00%) |
Jan 04, 2019 | 91.53 | 94.69 | 91.48 | 93.18 | 1,069,616 | +3.14(+3.48%) |
Jan 03, 2019 | 92.28 | 92.28 | 89.26 | 90.04 | 1,295,782 | -2.76(-2.97%) |