Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 112.97 | 115.36 | 112.64 | 113.80 | 2,474,077 | +1.62(+1.45%) |
Mar 28, 2019 | 111.00 | 113.69 | 110.97 | 112.18 | 1,185,107 | +1.01(+0.91%) |
Mar 27, 2019 | 112.00 | 112.64 | 109.77 | 111.17 | 1,494,851 | -0.76(-0.68%) |
Mar 26, 2019 | 111.23 | 113.02 | 110.76 | 111.93 | 989,842 | +0.15(+0.14%) |
Mar 25, 2019 | 110.96 | 112.78 | 109.63 | 111.78 | 1,324,117 | +0.28(+0.25%) |
Mar 22, 2019 | 114.46 | 114.69 | 110.67 | 111.50 | 1,789,501 | -4.03(-3.49%) |
Mar 21, 2019 | 112.44 | 116.29 | 111.81 | 115.53 | 1,536,491 | +2.86(+2.54%) |
Mar 20, 2019 | 111.87 | 113.49 | 111.01 | 112.67 | 1,885,924 | +0.31(+0.27%) |
Mar 19, 2019 | 111.45 | 113.21 | 110.89 | 112.37 | 1,547,751 | +1.59(+1.44%) |
Mar 18, 2019 | 110.43 | 111.42 | 109.20 | 110.78 | 1,834,540 | +0.34(+0.31%) |
Mar 15, 2019 | 111.68 | 112.56 | 110.32 | 110.43 | 2,308,516 | +0.14(+0.13%) |
Mar 14, 2019 | 111.63 | 111.91 | 109.41 | 110.29 | 1,669,187 | -1.29(-1.15%) |
Mar 13, 2019 | 112.13 | 113.37 | 111.41 | 111.58 | 1,243,011 | -0.34(-0.31%) |
Mar 12, 2019 | 114.61 | 114.95 | 111.32 | 111.92 | 1,928,315 | -1.93(-1.69%) |
Mar 11, 2019 | 114.56 | 115.61 | 113.17 | 113.85 | 1,355,281 | -0.21(-0.18%) |
Mar 08, 2019 | 111.74 | 114.21 | 110.93 | 114.06 | 1,302,675 | +0.88(+0.77%) |
Mar 07, 2019 | 117.45 | 117.54 | 112.45 | 113.18 | 2,444,169 | -4.65(-3.95%) |
Mar 06, 2019 | 119.11 | 120.86 | 117.79 | 117.83 | 1,523,340 | -0.56(-0.48%) |
Mar 05, 2019 | 120.08 | 120.08 | 117.43 | 118.40 | 1,450,882 | -1.36(-1.14%) |
Mar 04, 2019 | 119.93 | 121.38 | 118.57 | 119.76 | 1,960,562 | +0.43(+0.36%) |
Mar 01, 2019 | 122.08 | 122.47 | 118.50 | 119.33 | 2,322,671 | -1.35(-1.12%) |
Feb 28, 2019 | 121.64 | 122.20 | 119.93 | 120.69 | 2,038,248 | -1.12(-0.92%) |
Feb 27, 2019 | 124.11 | 124.64 | 121.58 | 121.80 | 1,782,443 | -2.61(-2.10%) |
Feb 26, 2019 | 122.76 | 124.61 | 122.45 | 124.41 | 1,722,288 | +1.19(+0.97%) |
Feb 25, 2019 | 127.17 | 127.54 | 123.11 | 123.22 | 2,038,194 | -2.43(-1.94%) |
Feb 22, 2019 | 124.09 | 125.77 | 123.49 | 125.65 | 3,045,518 | +2.02(+1.64%) |
Feb 21, 2019 | 123.36 | 124.09 | 120.69 | 123.63 | 2,170,831 | +0.43(+0.35%) |
Feb 20, 2019 | 122.41 | 123.44 | 122.14 | 123.20 | 2,134,134 | +0.78(+0.64%) |
Feb 19, 2019 | 119.47 | 122.96 | 119.10 | 122.42 | 1,816,553 | +3.67(+3.09%) |
Feb 15, 2019 | 117.15 | 119.22 | 115.95 | 118.75 | 2,598,326 | +1.03(+0.87%) |
Feb 14, 2019 | 118.64 | 118.88 | 113.74 | 117.72 | 2,974,280 | -3.21(-2.66%) |
Feb 13, 2019 | 120.00 | 121.47 | 119.95 | 120.93 | 1,159,309 | +1.35(+1.13%) |
Feb 12, 2019 | 118.89 | 121.14 | 118.69 | 119.59 | 2,029,473 | +1.07(+0.90%) |
Feb 11, 2019 | 119.11 | 119.63 | 116.64 | 118.52 | 1,385,903 | -0.20(-0.17%) |
Feb 08, 2019 | 118.83 | 119.79 | 117.46 | 118.71 | 2,300,760 | -1.58(-1.32%) |
Feb 07, 2019 | 123.40 | 123.73 | 118.62 | 120.30 | 2,473,578 | -4.33(-3.48%) |
Feb 06, 2019 | 120.41 | 124.68 | 119.99 | 124.63 | 2,550,451 | +4.00(+3.32%) |
Feb 05, 2019 | 118.34 | 121.80 | 118.14 | 120.63 | 2,053,168 | +2.69(+2.28%) |
Feb 04, 2019 | 119.40 | 120.16 | 117.35 | 117.94 | 1,275,268 | -1.59(-1.33%) |
Feb 01, 2019 | 116.54 | 120.89 | 116.48 | 119.53 | 3,154,553 | +2.90(+2.49%) |
Jan 31, 2019 | 117.61 | 120.58 | 114.73 | 116.63 | 3,922,323 | +2.40(+2.10%) |
Jan 30, 2019 | 111.90 | 115.17 | 111.26 | 114.23 | 3,772,256 | +3.60(+3.26%) |
Jan 29, 2019 | 111.40 | 112.09 | 110.06 | 110.63 | 1,780,704 | -1.41(-1.26%) |
Jan 28, 2019 | 110.89 | 112.81 | 109.03 | 112.04 | 2,392,717 | -0.34(-0.30%) |
Jan 25, 2019 | 109.74 | 112.82 | 109.31 | 112.38 | 2,156,158 | +3.91(+3.60%) |
Jan 24, 2019 | 106.80 | 110.11 | 106.26 | 108.47 | 1,890,103 | +1.29(+1.20%) |
Jan 23, 2019 | 106.62 | 107.91 | 105.33 | 107.19 | 1,904,854 | +1.03(+0.97%) |
Jan 22, 2019 | 107.65 | 108.56 | 103.39 | 106.15 | 2,124,561 | -3.05(-2.80%) |
Jan 18, 2019 | 109.66 | 110.67 | 107.82 | 109.20 | 2,863,029 | +0.86(+0.80%) |
Jan 17, 2019 | 105.05 | 109.19 | 104.79 | 108.34 | 2,685,144 | +2.63(+2.48%) |
Jan 16, 2019 | 102.71 | 108.23 | 102.63 | 105.72 | 2,443,406 | +3.54(+3.46%) |
Jan 15, 2019 | 103.20 | 104.53 | 101.36 | 102.18 | 2,654,589 | -0.31(-0.31%) |
Jan 14, 2019 | 104.56 | 104.66 | 101.76 | 102.49 | 3,889,977 | -5.17(-4.80%) |
Jan 11, 2019 | 104.90 | 107.89 | 103.89 | 107.66 | 1,904,713 | +2.04(+1.93%) |
Jan 10, 2019 | 107.54 | 108.55 | 104.94 | 105.62 | 2,596,861 | -2.82(-2.60%) |
Jan 09, 2019 | 108.04 | 109.97 | 107.54 | 108.44 | 2,313,044 | +1.39(+1.30%) |
Jan 08, 2019 | 105.49 | 107.46 | 102.91 | 107.04 | 2,345,277 | +3.25(+3.13%) |
Jan 07, 2019 | 101.54 | 104.81 | 100.31 | 103.79 | 3,315,778 | +1.81(+1.78%) |
Jan 04, 2019 | 100.33 | 102.87 | 99.06 | 101.98 | 3,171,640 | +3.95(+4.03%) |
Jan 03, 2019 | 97.47 | 99.97 | 96.84 | 98.03 | 3,042,920 | -0.96(-0.97%) |