Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 119.62 | 120.93 | 118.00 | 120.83 | 486,100 | +1.99(+1.67%) |
Mar 28, 2019 | 118.25 | 120.00 | 116.53 | 118.84 | 339,513 | +1.44(+1.23%) |
Mar 27, 2019 | 121.27 | 121.99 | 116.33 | 117.40 | 772,042 | -4.37(-3.59%) |
Mar 26, 2019 | 120.39 | 122.34 | 119.71 | 121.77 | 784,649 | +2.85(+2.40%) |
Mar 25, 2019 | 117.21 | 120.34 | 115.67 | 118.92 | 934,747 | +0.94(+0.80%) |
Mar 22, 2019 | 121.82 | 123.24 | 117.61 | 117.98 | 957,400 | -4.67(-3.81%) |
Mar 21, 2019 | 118.00 | 123.24 | 117.08 | 122.65 | 837,351 | +4.53(+3.84%) |
Mar 20, 2019 | 109.98 | 118.58 | 109.86 | 118.12 | 1,788,565 | +9.23(+8.48%) |
Mar 19, 2019 | 108.79 | 109.39 | 107.91 | 108.89 | 752,325 | +0.93(+0.86%) |
Mar 18, 2019 | 107.27 | 108.91 | 106.28 | 107.96 | 591,327 | +0.71(+0.66%) |
Mar 15, 2019 | 109.29 | 109.70 | 106.76 | 107.25 | 528,800 | -2.02(-1.85%) |
Mar 14, 2019 | 107.56 | 109.93 | 106.96 | 109.27 | 520,414 | +1.42(+1.32%) |
Mar 13, 2019 | 108.44 | 109.87 | 107.48 | 107.85 | 343,680 | -0.51(-0.47%) |
Mar 12, 2019 | 108.00 | 109.53 | 107.45 | 108.36 | 618,344 | +0.21(+0.19%) |
Mar 11, 2019 | 106.52 | 109.50 | 106.50 | 108.15 | 574,393 | +2.17(+2.05%) |
Mar 08, 2019 | 105.00 | 106.85 | 104.61 | 105.98 | 543,000 | -1.30(-1.21%) |
Mar 07, 2019 | 106.37 | 108.64 | 105.51 | 107.28 | 338,176 | +0.41(+0.38%) |
Mar 06, 2019 | 107.00 | 107.61 | 105.86 | 106.87 | 402,603 | -0.34(-0.32%) |
Mar 05, 2019 | 108.61 | 109.00 | 107.00 | 107.21 | 638,489 | -1.82(-1.67%) |
Mar 04, 2019 | 109.68 | 110.00 | 106.31 | 109.03 | 903,204 | -0.07(-0.06%) |
Mar 01, 2019 | 110.50 | 110.74 | 107.98 | 109.10 | 648,400 | -0.15(-0.14%) |
Feb 28, 2019 | 112.17 | 113.07 | 109.10 | 109.25 | 1,023,509 | -4.42(-3.89%) |
Feb 27, 2019 | 113.38 | 114.44 | 111.82 | 113.67 | 431,632 | -0.42(-0.37%) |
Feb 26, 2019 | 114.08 | 114.99 | 113.10 | 114.09 | 762,096 | -0.09(-0.08%) |
Feb 25, 2019 | 112.00 | 114.83 | 111.96 | 114.18 | 1,038,737 | +2.22(+1.98%) |
Feb 22, 2019 | 108.32 | 112.00 | 108.04 | 111.96 | 1,153,200 | +3.28(+3.02%) |
Feb 21, 2019 | 112.11 | 114.00 | 107.70 | 108.68 | 2,962,612 | -2.43(-2.19%) |
Feb 20, 2019 | 113.42 | 114.84 | 108.00 | 111.11 | 5,408,613 | -14.64(-11.64%) |
Feb 19, 2019 | 122.32 | 125.84 | 122.14 | 125.75 | 1,622,486 | +4.35(+3.58%) |
Feb 15, 2019 | 120.51 | 121.44 | 118.25 | 121.40 | 613,600 | +1.74(+1.45%) |
Feb 14, 2019 | 119.06 | 121.12 | 117.97 | 119.66 | 502,537 | +0.25(+0.21%) |
Feb 13, 2019 | 117.09 | 120.71 | 115.68 | 119.41 | 910,935 | +3.28(+2.82%) |
Feb 12, 2019 | 112.21 | 116.76 | 112.15 | 116.13 | 970,184 | +4.86(+4.37%) |
Feb 11, 2019 | 111.93 | 113.90 | 110.81 | 111.27 | 475,092 | +0.26(+0.23%) |
Feb 08, 2019 | 106.59 | 111.69 | 106.59 | 111.01 | 561,900 | +2.91(+2.69%) |
Feb 07, 2019 | 108.65 | 109.23 | 106.86 | 108.10 | 672,446 | -1.72(-1.57%) |
Feb 06, 2019 | 111.42 | 111.87 | 109.24 | 109.82 | 584,841 | -1.40(-1.26%) |
Feb 05, 2019 | 110.60 | 112.67 | 110.60 | 111.22 | 450,861 | +0.53(+0.48%) |
Feb 04, 2019 | 110.37 | 111.32 | 109.58 | 110.69 | 380,613 | +0.58(+0.53%) |
Feb 01, 2019 | 108.84 | 110.75 | 108.62 | 110.11 | 360,700 | +0.76(+0.70%) |
Jan 31, 2019 | 107.07 | 110.65 | 107.01 | 109.35 | 700,874 | +2.36(+2.21%) |
Jan 30, 2019 | 104.99 | 107.41 | 104.10 | 106.99 | 442,714 | +3.20(+3.08%) |
Jan 29, 2019 | 105.48 | 105.63 | 103.61 | 103.79 | 429,344 | -1.36(-1.29%) |
Jan 28, 2019 | 105.17 | 106.08 | 103.30 | 105.15 | 521,283 | -1.37(-1.29%) |
Jan 25, 2019 | 105.00 | 106.77 | 104.19 | 106.52 | 321,900 | +2.62(+2.52%) |
Jan 24, 2019 | 102.50 | 103.98 | 101.57 | 103.90 | 562,638 | +1.54(+1.50%) |
Jan 23, 2019 | 103.17 | 104.48 | 101.49 | 102.36 | 589,615 | +0.49(+0.48%) |
Jan 22, 2019 | 103.29 | 104.16 | 100.71 | 101.87 | 453,850 | -2.42(-2.32%) |
Jan 18, 2019 | 104.66 | 105.29 | 102.92 | 104.29 | 402,600 | +0.38(+0.37%) |
Jan 17, 2019 | 101.48 | 104.79 | 100.64 | 103.91 | 353,029 | +2.34(+2.30%) |
Jan 16, 2019 | 101.88 | 102.88 | 99.88 | 101.57 | 481,645 | +0.23(+0.23%) |
Jan 15, 2019 | 99.45 | 102.10 | 99.29 | 101.34 | 279,710 | +2.05(+2.06%) |
Jan 14, 2019 | 100.02 | 101.00 | 98.06 | 99.29 | 566,430 | -2.00(-1.97%) |
Jan 11, 2019 | 99.45 | 102.63 | 99.10 | 101.29 | 582,800 | +1.40(+1.40%) |
Jan 10, 2019 | 97.59 | 100.11 | 96.60 | 99.89 | 414,973 | +1.87(+1.91%) |
Jan 09, 2019 | 97.00 | 98.12 | 95.28 | 98.02 | 378,726 | +2.11(+2.20%) |
Jan 08, 2019 | 96.57 | 97.51 | 93.66 | 95.91 | 438,250 | +0.47(+0.49%) |
Jan 07, 2019 | 92.51 | 95.61 | 91.64 | 95.44 | 615,101 | +3.55(+3.86%) |
Jan 04, 2019 | 87.14 | 92.84 | 87.14 | 91.89 | 651,300 | +6.73(+7.90%) |
Jan 03, 2019 | 88.52 | 89.66 | 84.84 | 85.16 | 713,835 | -5.49(-6.06%) |