Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 112.13 | 113.28 | 111.45 | 112.38 | 1,377,648 | +1.65(+1.49%) |
Mar 28, 2019 | 108.86 | 110.85 | 108.22 | 110.73 | 1,239,864 | +1.82(+1.67%) |
Mar 27, 2019 | 110.11 | 110.71 | 107.40 | 108.91 | 1,364,418 | -0.86(-0.79%) |
Mar 26, 2019 | 111.36 | 111.79 | 108.06 | 109.77 | 1,428,959 | +0.47(+0.43%) |
Mar 25, 2019 | 108.82 | 111.25 | 108.44 | 109.30 | 1,670,224 | +0.16(+0.14%) |
Mar 22, 2019 | 116.18 | 116.22 | 109.08 | 109.14 | 2,708,329 | -7.97(-6.80%) |
Mar 21, 2019 | 113.77 | 117.24 | 113.49 | 117.11 | 1,424,310 | +2.90(+2.54%) |
Mar 20, 2019 | 118.30 | 118.34 | 112.19 | 114.21 | 3,403,790 | -4.50(-3.79%) |
Mar 19, 2019 | 121.77 | 122.46 | 118.36 | 118.70 | 1,408,070 | -2.27(-1.88%) |
Mar 18, 2019 | 118.60 | 121.24 | 118.04 | 120.98 | 1,228,185 | +2.80(+2.37%) |
Mar 15, 2019 | 119.76 | 120.87 | 117.89 | 118.17 | 1,952,152 | -1.54(-1.29%) |
Mar 14, 2019 | 121.51 | 121.72 | 119.63 | 119.72 | 1,018,854 | -2.59(-2.12%) |
Mar 13, 2019 | 124.04 | 124.97 | 122.17 | 122.31 | 1,028,424 | -0.94(-0.77%) |
Mar 12, 2019 | 122.48 | 123.94 | 120.05 | 123.25 | 1,579,222 | +1.27(+1.04%) |
Mar 11, 2019 | 121.16 | 122.06 | 120.54 | 121.98 | 1,233,971 | +0.76(+0.62%) |
Mar 08, 2019 | 121.82 | 122.69 | 119.63 | 121.22 | 1,516,521 | -3.28(-2.64%) |
Mar 07, 2019 | 125.59 | 125.75 | 121.72 | 124.51 | 1,966,540 | -1.45(-1.15%) |
Mar 06, 2019 | 128.56 | 128.64 | 125.80 | 125.95 | 1,190,142 | -2.35(-1.83%) |
Mar 05, 2019 | 130.53 | 130.61 | 128.18 | 128.31 | 1,743,401 | -2.02(-1.55%) |
Mar 04, 2019 | 134.26 | 134.91 | 129.22 | 130.32 | 1,494,835 | -3.15(-2.36%) |
Mar 01, 2019 | 134.40 | 136.23 | 131.85 | 133.47 | 1,126,742 | +1.08(+0.82%) |
Feb 28, 2019 | 133.12 | 133.82 | 132.04 | 132.39 | 1,012,012 | -1.05(-0.79%) |
Feb 27, 2019 | 132.71 | 134.04 | 131.24 | 133.44 | 931,872 | +0.81(+0.61%) |
Feb 26, 2019 | 133.23 | 134.46 | 131.95 | 132.63 | 1,318,811 | -1.43(-1.06%) |
Feb 25, 2019 | 135.62 | 136.75 | 133.48 | 134.06 | 1,350,450 | -0.54(-0.40%) |
Feb 22, 2019 | 133.81 | 134.85 | 133.16 | 134.60 | 1,136,908 | +1.76(+1.32%) |
Feb 21, 2019 | 133.77 | 134.71 | 131.64 | 132.84 | 1,205,751 | -1.19(-0.89%) |
Feb 20, 2019 | 132.75 | 135.40 | 132.01 | 134.03 | 1,275,646 | +1.94(+1.47%) |
Feb 19, 2019 | 132.19 | 133.18 | 128.49 | 132.09 | 1,738,589 | -0.56(-0.42%) |
Feb 15, 2019 | 130.89 | 133.82 | 129.95 | 132.65 | 1,657,529 | +3.11(+2.40%) |
Feb 14, 2019 | 129.26 | 129.94 | 127.87 | 129.54 | 1,196,283 | -0.43(-0.33%) |
Feb 13, 2019 | 130.56 | 131.58 | 129.93 | 129.98 | 1,168,054 | +0.72(+0.56%) |
Feb 12, 2019 | 127.43 | 130.29 | 127.08 | 129.26 | 1,355,163 | +3.46(+2.75%) |
Feb 11, 2019 | 124.48 | 126.62 | 124.08 | 125.80 | 962,084 | +1.57(+1.27%) |
Feb 08, 2019 | 122.56 | 124.31 | 121.64 | 124.22 | 1,156,529 | +0.30(+0.25%) |
Feb 07, 2019 | 125.66 | 126.25 | 122.49 | 123.92 | 1,425,053 | -2.87(-2.27%) |
Feb 06, 2019 | 126.52 | 128.03 | 125.91 | 126.79 | 950,271 | -0.24(-0.19%) |
Feb 05, 2019 | 126.94 | 128.86 | 125.93 | 127.03 | 1,279,817 | -0.25(-0.19%) |
Feb 04, 2019 | 124.19 | 127.34 | 123.00 | 127.27 | 1,411,851 | +3.00(+2.41%) |
Feb 01, 2019 | 122.82 | 125.16 | 122.38 | 124.27 | 1,779,526 | +1.06(+0.86%) |
Jan 31, 2019 | 125.62 | 125.62 | 122.43 | 123.21 | 1,522,723 | -2.67(-2.12%) |
Jan 30, 2019 | 123.61 | 125.91 | 120.30 | 125.88 | 2,042,338 | +3.59(+2.94%) |
Jan 29, 2019 | 123.53 | 124.20 | 121.98 | 122.28 | 1,357,644 | -0.46(-0.38%) |
Jan 28, 2019 | 122.45 | 124.69 | 120.99 | 122.75 | 1,737,892 | -2.43(-1.94%) |
Jan 25, 2019 | 122.66 | 125.57 | 121.38 | 125.18 | 3,141,010 | +3.88(+3.19%) |
Jan 24, 2019 | 119.53 | 122.95 | 117.77 | 121.30 | 4,104,406 | +7.18(+6.29%) |
Jan 23, 2019 | 117.39 | 117.45 | 112.19 | 114.12 | 3,072,119 | -2.18(-1.88%) |
Jan 22, 2019 | 119.12 | 120.01 | 115.11 | 116.31 | 2,426,894 | -5.00(-4.12%) |
Jan 18, 2019 | 118.98 | 122.51 | 117.35 | 121.30 | 2,313,466 | +3.88(+3.30%) |
Jan 17, 2019 | 115.21 | 118.66 | 115.08 | 117.43 | 1,771,639 | +1.85(+1.60%) |
Jan 16, 2019 | 114.83 | 116.56 | 114.27 | 115.58 | 1,223,045 | +1.33(+1.16%) |
Jan 15, 2019 | 115.40 | 115.86 | 112.72 | 114.25 | 1,104,594 | -0.58(-0.51%) |
Jan 14, 2019 | 114.10 | 116.07 | 113.63 | 114.83 | 1,221,998 | -0.70(-0.61%) |
Jan 11, 2019 | 115.45 | 116.91 | 113.44 | 115.53 | 1,378,055 | -1.31(-1.12%) |
Jan 10, 2019 | 114.53 | 117.98 | 113.71 | 116.84 | 1,602,609 | +0.30(+0.26%) |
Jan 09, 2019 | 116.31 | 117.61 | 112.97 | 116.53 | 1,667,767 | +2.17(+1.90%) |
Jan 08, 2019 | 114.38 | 115.21 | 112.14 | 114.36 | 2,079,658 | +2.11(+1.88%) |
Jan 07, 2019 | 109.04 | 113.84 | 106.34 | 112.25 | 2,188,980 | +3.92(+3.62%) |
Jan 04, 2019 | 102.71 | 109.03 | 101.78 | 108.33 | 2,436,682 | +8.02(+7.99%) |
Jan 03, 2019 | 102.68 | 102.68 | 98.86 | 100.31 | 1,800,782 | -3.58(-3.45%) |