Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 113.43 | 114.93 | 113.11 | 114.80 | 3,692,646 | +1.90(+1.68%) |
Mar 28, 2019 | 113.05 | 113.24 | 112.19 | 112.91 | 1,676,807 | +0.22(+0.19%) |
Mar 27, 2019 | 113.65 | 113.92 | 111.90 | 112.69 | 3,390,963 | -1.16(-1.02%) |
Mar 26, 2019 | 113.52 | 114.70 | 113.28 | 113.85 | 2,190,186 | +1.41(+1.25%) |
Mar 25, 2019 | 112.37 | 113.11 | 111.92 | 112.45 | 2,015,077 | -0.20(-0.18%) |
Mar 22, 2019 | 114.25 | 115.17 | 112.62 | 112.65 | 3,388,277 | -2.26(-1.97%) |
Mar 21, 2019 | 111.86 | 115.02 | 111.86 | 114.91 | 3,461,008 | +2.22(+1.97%) |
Mar 20, 2019 | 112.35 | 113.07 | 112.11 | 112.69 | 3,661,119 | -0.10(-0.09%) |
Mar 19, 2019 | 111.64 | 112.86 | 111.52 | 112.79 | 3,644,045 | +1.55(+1.40%) |
Mar 18, 2019 | 111.80 | 112.21 | 110.61 | 111.24 | 3,168,006 | -0.54(-0.48%) |
Mar 15, 2019 | 111.29 | 112.41 | 111.20 | 111.78 | 6,319,834 | +0.50(+0.45%) |
Mar 14, 2019 | 111.18 | 111.40 | 110.78 | 111.27 | 2,625,643 | -0.02(-0.02%) |
Mar 13, 2019 | 110.96 | 112.00 | 110.83 | 111.29 | 2,482,601 | +0.60(+0.54%) |
Mar 12, 2019 | 109.95 | 111.00 | 109.80 | 110.69 | 2,860,933 | +0.96(+0.88%) |
Mar 11, 2019 | 108.85 | 110.14 | 108.59 | 109.73 | 3,778,899 | +1.12(+1.03%) |
Mar 08, 2019 | 107.48 | 108.70 | 107.27 | 108.61 | 2,727,431 | +0.50(+0.47%) |
Mar 07, 2019 | 108.09 | 108.57 | 107.39 | 108.10 | 3,269,987 | -0.16(-0.14%) |
Mar 06, 2019 | 108.58 | 108.81 | 107.50 | 108.26 | 4,368,220 | -0.62(-0.57%) |
Mar 05, 2019 | 108.94 | 109.97 | 108.61 | 108.88 | 3,813,212 | -0.47(-0.43%) |
Mar 04, 2019 | 111.00 | 111.52 | 108.44 | 109.35 | 5,187,513 | -1.63(-1.47%) |
Mar 01, 2019 | 110.79 | 111.36 | 109.81 | 110.98 | 4,177,148 | +0.65(+0.59%) |
Feb 28, 2019 | 109.54 | 111.04 | 109.27 | 110.33 | 7,114,584 | +0.55(+0.50%) |
Feb 27, 2019 | 108.90 | 110.77 | 108.60 | 109.78 | 17,859,112 | +2.76(+2.58%) |
Feb 26, 2019 | 106.34 | 107.19 | 105.37 | 107.02 | 7,672,401 | +0.05(+0.05%) |
Feb 25, 2019 | 107.65 | 107.79 | 105.39 | 106.97 | 10,133,617 | +8.40(+8.52%) |
Feb 22, 2019 | 97.76 | 98.70 | 97.60 | 98.57 | 2,136,468 | +0.91(+0.93%) |
Feb 21, 2019 | 97.13 | 97.69 | 96.67 | 97.65 | 2,097,297 | +0.20(+0.21%) |
Feb 20, 2019 | 96.42 | 97.48 | 96.12 | 97.45 | 1,961,300 | +0.76(+0.79%) |
Feb 19, 2019 | 96.72 | 97.12 | 96.33 | 96.69 | 2,724,032 | +0.07(+0.07%) |
Feb 15, 2019 | 96.73 | 96.93 | 96.09 | 96.62 | 4,661,385 | +0.76(+0.80%) |
Feb 14, 2019 | 96.39 | 96.49 | 95.80 | 95.86 | 2,588,143 | -0.75(-0.77%) |
Feb 13, 2019 | 96.98 | 97.10 | 96.07 | 96.60 | 2,258,858 | -0.13(-0.13%) |
Feb 12, 2019 | 95.98 | 96.85 | 95.52 | 96.73 | 2,041,656 | +1.47(+1.54%) |
Feb 11, 2019 | 95.16 | 95.48 | 94.75 | 95.27 | 1,891,275 | +0.37(+0.39%) |
Feb 08, 2019 | 93.74 | 94.99 | 93.42 | 94.89 | 1,449,947 | +0.57(+0.61%) |
Feb 07, 2019 | 94.56 | 95.28 | 93.66 | 94.32 | 1,964,631 | -0.93(-0.98%) |
Feb 06, 2019 | 94.92 | 95.48 | 94.73 | 95.25 | 1,839,437 | +0.13(+0.14%) |
Feb 05, 2019 | 95.54 | 96.14 | 94.70 | 95.12 | 2,958,783 | -0.07(-0.07%) |
Feb 04, 2019 | 94.85 | 95.19 | 94.27 | 95.19 | 2,214,724 | +0.25(+0.27%) |
Feb 01, 2019 | 96.35 | 96.41 | 94.65 | 94.94 | 2,979,680 | -1.41(-1.46%) |
Jan 31, 2019 | 94.36 | 96.50 | 93.88 | 96.34 | 3,325,461 | +1.66(+1.75%) |
Jan 30, 2019 | 92.11 | 95.09 | 91.71 | 94.68 | 4,055,899 | +3.25(+3.55%) |
Jan 29, 2019 | 92.23 | 93.63 | 90.77 | 91.44 | 4,182,765 | -0.66(-0.72%) |
Jan 28, 2019 | 91.67 | 92.10 | 91.16 | 92.10 | 2,418,268 | -0.26(-0.28%) |
Jan 25, 2019 | 92.75 | 93.50 | 92.02 | 92.36 | 3,224,102 | +0.24(+0.26%) |
Jan 24, 2019 | 92.16 | 92.50 | 91.39 | 92.11 | 1,912,106 | -0.07(-0.08%) |
Jan 23, 2019 | 92.27 | 92.91 | 91.16 | 92.18 | 2,187,071 | -0.24(-0.26%) |
Jan 22, 2019 | 92.79 | 92.85 | 91.48 | 92.43 | 3,089,314 | -0.90(-0.97%) |
Jan 18, 2019 | 92.43 | 93.54 | 92.10 | 93.33 | 3,630,050 | +1.63(+1.78%) |
Jan 17, 2019 | 90.76 | 92.00 | 90.72 | 91.70 | 3,559,913 | +0.94(+1.03%) |
Jan 16, 2019 | 91.45 | 91.85 | 90.47 | 90.76 | 3,237,827 | -0.48(-0.52%) |
Jan 15, 2019 | 90.56 | 91.62 | 90.37 | 91.24 | 2,384,448 | +0.83(+0.91%) |
Jan 14, 2019 | 90.65 | 91.18 | 90.32 | 90.41 | 1,799,896 | -1.02(-1.11%) |
Jan 11, 2019 | 90.84 | 91.45 | 90.51 | 91.43 | 1,781,752 | -0.09(-0.09%) |
Jan 10, 2019 | 90.37 | 91.57 | 89.65 | 91.51 | 1,928,849 | +0.87(+0.96%) |
Jan 09, 2019 | 90.40 | 91.47 | 90.10 | 90.65 | 3,471,826 | +0.81(+0.90%) |
Jan 08, 2019 | 88.36 | 89.88 | 88.13 | 89.84 | 4,201,294 | +2.23(+2.55%) |
Jan 07, 2019 | 87.49 | 88.29 | 87.12 | 87.61 | 2,699,100 | +0.36(+0.41%) |
Jan 04, 2019 | 85.64 | 88.05 | 85.64 | 87.25 | 2,943,414 | +2.46(+2.90%) |
Jan 03, 2019 | 86.83 | 88.15 | 83.77 | 84.79 | 3,706,204 | -2.50(-2.87%) |