Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 112.96 | 115.36 | 112.63 | 113.79 | 2,474,200 | +1.62(+1.45%) |
Mar 28, 2019 | 110.99 | 113.69 | 110.96 | 112.17 | 1,185,166 | +1.01(+0.91%) |
Mar 27, 2019 | 111.99 | 112.63 | 109.77 | 111.16 | 1,494,926 | -0.76(-0.68%) |
Mar 26, 2019 | 111.23 | 113.01 | 110.75 | 111.92 | 989,892 | +0.15(+0.14%) |
Mar 25, 2019 | 110.95 | 112.77 | 109.63 | 111.77 | 1,324,184 | +0.28(+0.25%) |
Mar 22, 2019 | 114.45 | 114.69 | 110.67 | 111.50 | 1,789,590 | -4.03(-3.49%) |
Mar 21, 2019 | 112.43 | 116.28 | 111.81 | 115.53 | 1,536,568 | +2.86(+2.54%) |
Mar 20, 2019 | 111.87 | 113.49 | 111.01 | 112.67 | 1,886,019 | +0.31(+0.27%) |
Mar 19, 2019 | 111.45 | 113.20 | 110.89 | 112.36 | 1,547,828 | +1.59(+1.44%) |
Mar 18, 2019 | 110.43 | 111.41 | 109.20 | 110.77 | 1,834,632 | +0.34(+0.31%) |
Mar 15, 2019 | 111.68 | 112.55 | 110.31 | 110.43 | 2,308,632 | +0.14(+0.13%) |
Mar 14, 2019 | 111.63 | 111.91 | 109.41 | 110.28 | 1,669,270 | -1.29(-1.15%) |
Mar 13, 2019 | 112.12 | 113.36 | 111.40 | 111.57 | 1,243,074 | -0.34(-0.31%) |
Mar 12, 2019 | 114.60 | 114.95 | 111.31 | 111.92 | 1,928,411 | -1.93(-1.69%) |
Mar 11, 2019 | 114.56 | 115.61 | 113.16 | 113.84 | 1,355,349 | -0.21(-0.18%) |
Mar 08, 2019 | 111.73 | 114.20 | 110.92 | 114.05 | 1,302,740 | +0.88(+0.78%) |
Mar 07, 2019 | 117.45 | 117.53 | 112.45 | 113.17 | 2,444,291 | -4.65(-3.95%) |
Mar 06, 2019 | 119.11 | 120.85 | 117.78 | 117.83 | 1,523,417 | -0.56(-0.48%) |
Mar 05, 2019 | 120.08 | 120.08 | 117.43 | 118.39 | 1,450,954 | -1.36(-1.14%) |
Mar 04, 2019 | 119.92 | 121.38 | 118.56 | 119.75 | 1,960,660 | +0.43(+0.36%) |
Mar 01, 2019 | 122.07 | 122.46 | 118.50 | 119.33 | 2,322,787 | -1.35(-1.12%) |
Feb 28, 2019 | 121.63 | 122.19 | 119.92 | 120.68 | 2,038,349 | -1.12(-0.92%) |
Feb 27, 2019 | 124.10 | 124.64 | 121.58 | 121.80 | 1,782,532 | -2.61(-2.10%) |
Feb 26, 2019 | 122.76 | 124.61 | 122.44 | 124.41 | 1,722,374 | +1.19(+0.97%) |
Feb 25, 2019 | 127.16 | 127.54 | 123.10 | 123.22 | 2,038,296 | -2.43(-1.94%) |
Feb 22, 2019 | 124.08 | 125.76 | 123.48 | 125.65 | 3,045,670 | +2.02(+1.64%) |
Feb 21, 2019 | 123.35 | 124.08 | 120.68 | 123.63 | 2,170,940 | +0.43(+0.35%) |
Feb 20, 2019 | 122.41 | 123.44 | 122.14 | 123.20 | 2,134,241 | +0.78(+0.64%) |
Feb 19, 2019 | 119.47 | 122.96 | 119.10 | 122.42 | 1,816,643 | +3.67(+3.09%) |
Feb 15, 2019 | 117.14 | 119.21 | 115.95 | 118.74 | 2,598,456 | +1.03(+0.88%) |
Feb 14, 2019 | 118.64 | 118.88 | 113.74 | 117.71 | 2,974,429 | -3.21(-2.66%) |
Feb 13, 2019 | 120.00 | 121.47 | 119.94 | 120.93 | 1,159,367 | +1.35(+1.13%) |
Feb 12, 2019 | 118.88 | 121.14 | 118.69 | 119.58 | 2,029,574 | +1.07(+0.90%) |
Feb 11, 2019 | 119.11 | 119.63 | 116.63 | 118.51 | 1,385,973 | -0.20(-0.17%) |
Feb 08, 2019 | 118.82 | 119.78 | 117.46 | 118.71 | 2,300,875 | -1.58(-1.32%) |
Feb 07, 2019 | 123.39 | 123.72 | 118.61 | 120.29 | 2,473,702 | -4.33(-3.48%) |
Feb 06, 2019 | 120.41 | 124.67 | 119.99 | 124.62 | 2,550,579 | +4.00(+3.32%) |
Feb 05, 2019 | 118.34 | 121.79 | 118.14 | 120.62 | 2,053,271 | +2.69(+2.28%) |
Feb 04, 2019 | 119.39 | 120.15 | 117.34 | 117.93 | 1,275,331 | -1.59(-1.33%) |
Feb 01, 2019 | 116.54 | 120.89 | 116.48 | 119.52 | 3,154,711 | +2.90(+2.49%) |
Jan 31, 2019 | 117.60 | 120.58 | 114.73 | 116.62 | 3,922,519 | +2.40(+2.10%) |
Jan 30, 2019 | 111.89 | 115.16 | 111.26 | 114.22 | 3,772,444 | +3.60(+3.26%) |
Jan 29, 2019 | 111.40 | 112.08 | 110.05 | 110.62 | 1,780,793 | -1.41(-1.26%) |
Jan 28, 2019 | 110.89 | 112.80 | 109.03 | 112.03 | 2,392,837 | -0.34(-0.30%) |
Jan 25, 2019 | 109.73 | 112.81 | 109.30 | 112.38 | 2,156,266 | +3.91(+3.60%) |
Jan 24, 2019 | 106.79 | 110.11 | 106.25 | 108.47 | 1,890,198 | +1.29(+1.20%) |
Jan 23, 2019 | 106.61 | 107.90 | 105.32 | 107.18 | 1,904,949 | +1.03(+0.97%) |
Jan 22, 2019 | 107.64 | 108.55 | 103.39 | 106.15 | 2,124,667 | -3.05(-2.80%) |
Jan 18, 2019 | 109.65 | 110.66 | 107.81 | 109.20 | 2,863,173 | +0.86(+0.80%) |
Jan 17, 2019 | 105.05 | 109.19 | 104.78 | 108.34 | 2,685,278 | +2.63(+2.48%) |
Jan 16, 2019 | 102.70 | 108.22 | 102.63 | 105.71 | 2,443,528 | +3.54(+3.46%) |
Jan 15, 2019 | 103.20 | 104.53 | 101.36 | 102.17 | 2,654,722 | -0.31(-0.31%) |
Jan 14, 2019 | 104.55 | 104.66 | 101.76 | 102.49 | 3,890,172 | -5.17(-4.80%) |
Jan 11, 2019 | 104.89 | 107.88 | 103.89 | 107.65 | 1,904,809 | +2.04(+1.93%) |
Jan 10, 2019 | 107.53 | 108.55 | 104.93 | 105.61 | 2,596,991 | -2.82(-2.60%) |
Jan 09, 2019 | 108.03 | 109.97 | 107.53 | 108.43 | 2,313,160 | +1.39(+1.30%) |
Jan 08, 2019 | 105.48 | 107.45 | 102.90 | 107.04 | 2,345,394 | +3.25(+3.13%) |
Jan 07, 2019 | 101.54 | 104.80 | 100.31 | 103.79 | 3,315,944 | +1.81(+1.78%) |
Jan 04, 2019 | 100.33 | 102.87 | 99.05 | 101.97 | 3,171,798 | +3.95(+4.03%) |
Jan 03, 2019 | 97.46 | 99.96 | 96.84 | 98.02 | 3,043,072 | -0.96(-0.97%) |