Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 114.52 | 114.59 | 113.50 | 113.96 | 99,225 | +0.40(+0.35%) |
Mar 28, 2019 | 112.69 | 113.59 | 112.43 | 113.56 | 91,863 | +1.13(+1.01%) |
Mar 27, 2019 | 112.73 | 113.16 | 111.82 | 112.43 | 175,582 | -0.49(-0.44%) |
Mar 26, 2019 | 112.20 | 112.95 | 111.83 | 112.92 | 153,235 | +1.60(+1.43%) |
Mar 25, 2019 | 111.48 | 112.50 | 110.61 | 111.32 | 511,387 | -0.40(-0.36%) |
Mar 22, 2019 | 114.14 | 114.39 | 111.33 | 111.72 | 246,421 | -3.64(-3.16%) |
Mar 21, 2019 | 114.96 | 115.99 | 114.23 | 115.37 | 206,558 | -0.30(-0.26%) |
Mar 20, 2019 | 117.94 | 117.94 | 115.63 | 115.67 | 146,159 | -2.60(-2.20%) |
Mar 19, 2019 | 119.78 | 119.96 | 117.95 | 118.27 | 135,543 | -0.86(-0.72%) |
Mar 18, 2019 | 118.21 | 119.38 | 118.17 | 119.13 | 68,324 | +1.12(+0.95%) |
Mar 15, 2019 | 117.26 | 118.38 | 117.26 | 118.01 | 78,648 | +0.73(+0.62%) |
Mar 14, 2019 | 116.64 | 117.56 | 116.59 | 117.28 | 137,342 | +0.68(+0.58%) |
Mar 13, 2019 | 116.02 | 117.08 | 115.88 | 116.60 | 677,806 | +0.91(+0.79%) |
Mar 12, 2019 | 115.78 | 116.13 | 115.45 | 115.69 | 517,633 | +0.22(+0.19%) |
Mar 11, 2019 | 114.88 | 115.79 | 114.80 | 115.47 | 83,807 | +1.17(+1.03%) |
Mar 08, 2019 | 112.94 | 114.37 | 112.76 | 114.30 | 73,368 | +0.09(+0.08%) |
Mar 07, 2019 | 115.12 | 115.23 | 113.57 | 114.21 | 141,720 | -1.35(-1.16%) |
Mar 06, 2019 | 116.40 | 116.62 | 115.46 | 115.56 | 67,497 | -0.96(-0.83%) |
Mar 05, 2019 | 116.81 | 116.81 | 115.64 | 116.52 | 96,207 | -0.28(-0.24%) |
Mar 04, 2019 | 117.88 | 118.53 | 115.86 | 116.80 | 88,215 | -0.79(-0.67%) |
Mar 01, 2019 | 117.80 | 118.62 | 117.21 | 117.59 | 76,338 | +0.76(+0.65%) |
Feb 28, 2019 | 117.14 | 117.35 | 116.75 | 116.83 | 64,353 | -0.21(-0.18%) |
Feb 27, 2019 | 116.31 | 117.14 | 116.17 | 117.04 | 56,872 | +0.55(+0.48%) |
Feb 26, 2019 | 116.07 | 117.17 | 115.91 | 116.48 | 42,460 | -0.20(-0.17%) |
Feb 25, 2019 | 117.06 | 117.81 | 116.62 | 116.68 | 78,211 | +0.35(+0.30%) |
Feb 22, 2019 | 116.22 | 116.47 | 115.97 | 116.33 | 52,799 | +0.24(+0.21%) |
Feb 21, 2019 | 116.50 | 116.70 | 115.69 | 116.08 | 54,575 | -0.68(-0.58%) |
Feb 20, 2019 | 115.99 | 116.77 | 115.76 | 116.77 | 40,814 | +0.75(+0.64%) |
Feb 19, 2019 | 115.44 | 116.34 | 115.10 | 116.02 | 59,196 | +0.12(+0.10%) |
Feb 15, 2019 | 114.58 | 115.95 | 114.58 | 115.90 | 50,929 | +2.24(+1.97%) |
Feb 14, 2019 | 113.85 | 114.35 | 112.79 | 113.67 | 62,637 | -0.91(-0.79%) |
Feb 13, 2019 | 114.65 | 115.43 | 114.55 | 114.58 | 74,501 | +0.37(+0.33%) |
Feb 12, 2019 | 113.28 | 114.59 | 113.28 | 114.20 | 106,728 | +1.67(+1.49%) |
Feb 11, 2019 | 112.69 | 112.98 | 112.23 | 112.53 | 176,806 | +0.16(+0.15%) |
Feb 08, 2019 | 112.33 | 112.67 | 110.98 | 112.37 | 183,036 | -0.50(-0.44%) |
Feb 07, 2019 | 113.54 | 113.56 | 111.94 | 112.87 | 90,999 | -0.75(-0.66%) |
Feb 06, 2019 | 113.47 | 114.14 | 113.28 | 113.62 | 66,177 | -0.17(-0.15%) |
Feb 05, 2019 | 114.14 | 114.14 | 113.27 | 113.79 | 73,350 | -0.08(-0.07%) |
Feb 04, 2019 | 113.28 | 113.88 | 112.82 | 113.88 | 61,366 | +0.67(+0.59%) |
Feb 01, 2019 | 112.73 | 113.76 | 112.73 | 113.20 | 105,598 | +0.75(+0.67%) |
Jan 31, 2019 | 112.20 | 112.60 | 111.63 | 112.45 | 124,842 | -0.45(-0.40%) |
Jan 30, 2019 | 112.90 | 113.59 | 112.08 | 112.89 | 76,976 | +0.36(+0.32%) |
Jan 29, 2019 | 113.05 | 113.31 | 112.43 | 112.54 | 156,130 | -0.46(-0.41%) |
Jan 28, 2019 | 112.26 | 113.07 | 112.08 | 113.00 | 112,475 | -0.33(-0.29%) |
Jan 25, 2019 | 113.08 | 113.90 | 112.95 | 113.33 | 59,398 | +1.13(+1.00%) |
Jan 24, 2019 | 111.52 | 112.62 | 111.47 | 112.20 | 61,105 | +0.25(+0.22%) |
Jan 23, 2019 | 112.55 | 112.58 | 110.88 | 111.96 | 67,528 | -0.11(-0.10%) |
Jan 22, 2019 | 112.22 | 112.58 | 111.47 | 112.07 | 162,066 | -1.04(-0.92%) |
Jan 18, 2019 | 112.13 | 113.23 | 111.42 | 113.10 | 129,687 | +1.72(+1.54%) |
Jan 17, 2019 | 110.28 | 111.84 | 109.74 | 111.38 | 63,554 | +0.61(+0.55%) |
Jan 16, 2019 | 109.67 | 111.40 | 109.40 | 110.78 | 93,051 | +2.54(+2.34%) |
Jan 15, 2019 | 106.85 | 108.42 | 106.69 | 108.24 | 97,875 | +0.88(+0.82%) |
Jan 14, 2019 | 105.76 | 107.73 | 105.76 | 107.36 | 60,716 | +0.65(+0.61%) |
Jan 11, 2019 | 106.01 | 106.86 | 105.39 | 106.70 | 53,349 | +0.15(+0.14%) |
Jan 10, 2019 | 105.86 | 106.74 | 105.46 | 106.56 | 120,334 | -0.01(-0.01%) |
Jan 09, 2019 | 106.22 | 106.89 | 105.72 | 106.56 | 249,801 | +0.75(+0.70%) |
Jan 08, 2019 | 106.47 | 106.48 | 104.61 | 105.82 | 137,700 | +0.20(+0.19%) |
Jan 07, 2019 | 104.90 | 106.40 | 104.49 | 105.62 | 104,298 | +0.45(+0.42%) |
Jan 04, 2019 | 103.09 | 105.50 | 103.09 | 105.17 | 145,747 | +3.76(+3.71%) |
Jan 03, 2019 | 102.66 | 102.97 | 101.27 | 101.41 | 122,784 | -1.98(-1.92%) |