Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 111.87 | 113.00 | 111.19 | 112.11 | 1,380,942 | +1.65(+1.49%) |
Mar 28, 2019 | 108.60 | 110.58 | 107.96 | 110.46 | 1,242,829 | +1.81(+1.67%) |
Mar 27, 2019 | 109.84 | 110.44 | 107.14 | 108.65 | 1,367,680 | -0.86(-0.79%) |
Mar 26, 2019 | 111.09 | 111.52 | 107.80 | 109.51 | 1,432,376 | +0.47(+0.43%) |
Mar 25, 2019 | 108.56 | 110.98 | 108.19 | 109.04 | 1,674,218 | +0.16(+0.14%) |
Mar 22, 2019 | 115.90 | 115.94 | 108.81 | 108.88 | 2,714,804 | -7.95(-6.80%) |
Mar 21, 2019 | 113.50 | 116.96 | 113.22 | 116.83 | 1,427,716 | +2.89(+2.54%) |
Mar 20, 2019 | 118.02 | 118.05 | 111.93 | 113.94 | 3,411,928 | -4.48(-3.79%) |
Mar 19, 2019 | 121.48 | 122.17 | 118.08 | 118.42 | 1,411,437 | -2.27(-1.88%) |
Mar 18, 2019 | 118.31 | 120.95 | 117.75 | 120.69 | 1,231,122 | +2.80(+2.37%) |
Mar 15, 2019 | 119.47 | 120.58 | 117.61 | 117.89 | 1,956,819 | -1.54(-1.29%) |
Mar 14, 2019 | 121.22 | 121.43 | 119.34 | 119.43 | 1,021,290 | -2.58(-2.12%) |
Mar 13, 2019 | 123.74 | 124.68 | 121.88 | 122.01 | 1,030,883 | -0.94(-0.77%) |
Mar 12, 2019 | 122.19 | 123.64 | 119.77 | 122.95 | 1,582,998 | +1.27(+1.04%) |
Mar 11, 2019 | 120.88 | 121.77 | 120.26 | 121.69 | 1,236,921 | +0.75(+0.62%) |
Mar 08, 2019 | 121.53 | 122.40 | 119.34 | 120.93 | 1,520,147 | -3.28(-2.64%) |
Mar 07, 2019 | 125.29 | 125.45 | 121.43 | 124.21 | 1,971,242 | -1.44(-1.15%) |
Mar 06, 2019 | 128.25 | 128.33 | 125.50 | 125.65 | 1,192,988 | -2.34(-1.83%) |
Mar 05, 2019 | 130.22 | 130.29 | 127.87 | 128.00 | 1,747,569 | -2.01(-1.55%) |
Mar 04, 2019 | 133.94 | 134.59 | 128.91 | 130.01 | 1,498,410 | -3.14(-2.36%) |
Mar 01, 2019 | 134.08 | 135.91 | 131.54 | 133.15 | 1,129,436 | +1.08(+0.82%) |
Feb 28, 2019 | 132.80 | 133.50 | 131.73 | 132.07 | 1,014,432 | -1.05(-0.79%) |
Feb 27, 2019 | 132.40 | 133.72 | 130.92 | 133.12 | 934,100 | +0.80(+0.61%) |
Feb 26, 2019 | 132.91 | 134.14 | 131.64 | 132.32 | 1,321,965 | -1.42(-1.06%) |
Feb 25, 2019 | 135.30 | 136.43 | 133.16 | 133.74 | 1,353,679 | -0.54(-0.40%) |
Feb 22, 2019 | 133.49 | 134.53 | 132.85 | 134.28 | 1,139,626 | +1.76(+1.33%) |
Feb 21, 2019 | 133.46 | 134.39 | 131.33 | 132.52 | 1,208,634 | -1.19(-0.89%) |
Feb 20, 2019 | 132.43 | 135.07 | 131.70 | 133.71 | 1,278,696 | +1.93(+1.47%) |
Feb 19, 2019 | 131.88 | 132.87 | 128.19 | 131.78 | 1,742,746 | -0.56(-0.42%) |
Feb 15, 2019 | 130.58 | 133.50 | 129.64 | 132.34 | 1,661,493 | +3.10(+2.40%) |
Feb 14, 2019 | 128.95 | 129.63 | 127.57 | 129.24 | 1,199,143 | -0.43(-0.33%) |
Feb 13, 2019 | 130.25 | 131.27 | 129.62 | 129.67 | 1,170,847 | +0.72(+0.56%) |
Feb 12, 2019 | 127.13 | 129.98 | 126.78 | 128.95 | 1,358,404 | +3.45(+2.75%) |
Feb 11, 2019 | 124.18 | 126.32 | 123.78 | 125.50 | 964,384 | +1.57(+1.27%) |
Feb 08, 2019 | 122.27 | 124.02 | 121.35 | 123.93 | 1,159,294 | +0.31(+0.25%) |
Feb 07, 2019 | 125.36 | 125.95 | 122.20 | 123.62 | 1,428,461 | -2.87(-2.27%) |
Feb 06, 2019 | 126.21 | 127.72 | 125.61 | 126.49 | 952,543 | -0.23(-0.19%) |
Feb 05, 2019 | 126.64 | 128.55 | 125.63 | 126.72 | 1,282,877 | -0.25(-0.19%) |
Feb 04, 2019 | 123.90 | 127.04 | 122.71 | 126.97 | 1,415,227 | +2.99(+2.41%) |
Feb 01, 2019 | 122.52 | 124.86 | 122.09 | 123.98 | 1,783,781 | +1.06(+0.86%) |
Jan 31, 2019 | 125.32 | 125.32 | 122.14 | 122.92 | 1,526,364 | -2.66(-2.12%) |
Jan 30, 2019 | 123.32 | 125.61 | 120.01 | 125.58 | 2,047,221 | +3.58(+2.94%) |
Jan 29, 2019 | 123.24 | 123.91 | 121.69 | 121.99 | 1,360,890 | -0.46(-0.38%) |
Jan 28, 2019 | 122.16 | 124.39 | 120.70 | 122.45 | 1,742,047 | -2.42(-1.94%) |
Jan 25, 2019 | 122.37 | 125.27 | 121.09 | 124.88 | 3,148,521 | +3.87(+3.19%) |
Jan 24, 2019 | 119.25 | 122.66 | 117.49 | 121.01 | 4,114,220 | +7.16(+6.29%) |
Jan 23, 2019 | 117.11 | 117.17 | 111.92 | 113.85 | 3,079,464 | -2.18(-1.88%) |
Jan 22, 2019 | 118.83 | 119.73 | 114.84 | 116.03 | 2,432,697 | -4.98(-4.12%) |
Jan 18, 2019 | 118.70 | 122.22 | 117.07 | 121.01 | 2,318,997 | +3.87(+3.30%) |
Jan 17, 2019 | 114.94 | 118.37 | 114.81 | 117.15 | 1,775,875 | +1.84(+1.60%) |
Jan 16, 2019 | 114.56 | 116.28 | 114.00 | 115.30 | 1,225,969 | +1.33(+1.16%) |
Jan 15, 2019 | 115.12 | 115.59 | 112.45 | 113.98 | 1,107,235 | -0.58(-0.51%) |
Jan 14, 2019 | 113.83 | 115.79 | 113.36 | 114.56 | 1,224,920 | -0.70(-0.60%) |
Jan 11, 2019 | 115.17 | 116.63 | 113.17 | 115.25 | 1,381,350 | -1.31(-1.12%) |
Jan 10, 2019 | 114.26 | 117.69 | 113.44 | 116.56 | 1,606,441 | +0.30(+0.26%) |
Jan 09, 2019 | 116.03 | 117.33 | 112.70 | 116.25 | 1,671,755 | +2.17(+1.90%) |
Jan 08, 2019 | 114.10 | 114.94 | 111.88 | 114.08 | 2,084,630 | +2.10(+1.88%) |
Jan 07, 2019 | 108.78 | 113.56 | 106.09 | 111.98 | 2,194,214 | +3.91(+3.62%) |
Jan 04, 2019 | 102.47 | 108.77 | 101.53 | 108.07 | 2,442,508 | +8.00(+7.99%) |
Jan 03, 2019 | 102.44 | 102.44 | 98.62 | 100.07 | 1,805,088 | -3.57(-3.45%) |