Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 109.64 | 111.57 | 109.36 | 111.38 | 1,603,777 | +2.11(+1.93%) |
Mar 28, 2019 | 108.14 | 109.58 | 107.61 | 109.27 | 1,381,610 | +1.42(+1.31%) |
Mar 27, 2019 | 110.26 | 110.53 | 107.50 | 107.85 | 1,914,620 | -2.06(-1.87%) |
Mar 26, 2019 | 108.64 | 112.53 | 108.19 | 109.91 | 2,692,314 | -1.35(-1.21%) |
Mar 25, 2019 | 111.91 | 112.33 | 110.64 | 111.26 | 1,604,380 | -1.05(-0.93%) |
Mar 22, 2019 | 113.96 | 114.13 | 111.87 | 112.31 | 1,464,434 | -2.13(-1.86%) |
Mar 21, 2019 | 112.30 | 114.67 | 112.02 | 114.44 | 749,430 | +1.72(+1.53%) |
Mar 20, 2019 | 113.79 | 113.79 | 111.94 | 112.72 | 1,593,035 | -1.40(-1.23%) |
Mar 19, 2019 | 115.58 | 116.07 | 113.66 | 114.12 | 1,115,791 | -0.84(-0.73%) |
Mar 18, 2019 | 114.30 | 115.37 | 114.06 | 114.95 | 1,347,246 | +1.09(+0.96%) |
Mar 15, 2019 | 113.53 | 115.10 | 113.47 | 113.86 | 1,175,252 | +0.71(+0.63%) |
Mar 14, 2019 | 113.73 | 113.96 | 112.20 | 113.16 | 1,020,424 | -0.65(-0.57%) |
Mar 13, 2019 | 113.67 | 115.49 | 113.03 | 113.81 | 1,024,539 | +0.81(+0.71%) |
Mar 12, 2019 | 114.02 | 114.02 | 112.11 | 113.00 | 929,218 | -0.57(-0.50%) |
Mar 11, 2019 | 113.35 | 113.98 | 112.93 | 113.57 | 762,454 | +0.33(+0.29%) |
Mar 08, 2019 | 111.75 | 113.37 | 111.32 | 113.24 | 1,078,412 | +0.81(+0.72%) |
Mar 07, 2019 | 113.72 | 113.79 | 111.75 | 112.44 | 1,826,844 | -1.34(-1.18%) |
Mar 06, 2019 | 115.25 | 115.91 | 113.69 | 113.78 | 1,080,782 | -1.57(-1.36%) |
Mar 05, 2019 | 114.13 | 115.89 | 114.02 | 115.35 | 1,231,442 | +1.67(+1.47%) |
Mar 04, 2019 | 115.14 | 115.63 | 112.55 | 113.68 | 1,323,603 | -1.30(-1.13%) |
Mar 01, 2019 | 115.89 | 117.13 | 114.58 | 114.98 | 1,427,418 | +0.53(+0.46%) |
Feb 28, 2019 | 114.19 | 115.37 | 113.30 | 114.45 | 1,096,566 | +0.02(+0.02%) |
Feb 27, 2019 | 114.95 | 115.84 | 113.23 | 114.43 | 1,312,299 | -1.16(-1.00%) |
Feb 26, 2019 | 115.94 | 116.68 | 115.33 | 115.59 | 941,579 | -0.87(-0.75%) |
Feb 25, 2019 | 117.65 | 117.65 | 116.38 | 116.46 | 903,650 | -0.36(-0.31%) |
Feb 22, 2019 | 116.92 | 117.31 | 116.26 | 116.82 | 867,693 | -0.04(-0.03%) |
Feb 21, 2019 | 118.85 | 120.03 | 116.41 | 116.86 | 2,043,455 | +0.14(+0.12%) |
Feb 20, 2019 | 115.40 | 117.17 | 115.18 | 116.72 | 1,158,945 | +1.42(+1.23%) |
Feb 19, 2019 | 113.58 | 116.63 | 113.58 | 115.30 | 2,003,444 | +1.34(+1.18%) |
Feb 15, 2019 | 113.89 | 114.39 | 113.25 | 113.96 | 1,372,036 | +0.72(+0.64%) |
Feb 14, 2019 | 113.02 | 113.59 | 112.05 | 113.24 | 1,005,137 | -0.60(-0.53%) |
Feb 13, 2019 | 113.76 | 114.70 | 113.43 | 113.83 | 1,342,057 | +1.50(+1.33%) |
Feb 12, 2019 | 112.69 | 112.85 | 111.42 | 112.34 | 1,833,235 | +0.18(+0.16%) |
Feb 11, 2019 | 112.16 | 113.12 | 111.71 | 112.15 | 1,624,374 | +1.22(+1.10%) |
Feb 08, 2019 | 110.44 | 111.83 | 108.98 | 110.94 | 2,197,183 | -0.81(-0.73%) |
Feb 07, 2019 | 113.41 | 113.41 | 110.51 | 111.75 | 1,748,249 | -2.39(-2.09%) |
Feb 06, 2019 | 112.97 | 114.48 | 112.94 | 114.13 | 2,956,638 | -0.07(-0.06%) |
Feb 05, 2019 | 115.30 | 116.17 | 113.70 | 114.20 | 2,142,861 | -0.75(-0.66%) |
Feb 04, 2019 | 114.29 | 115.44 | 113.87 | 114.95 | 1,450,029 | +0.67(+0.58%) |
Feb 01, 2019 | 116.44 | 116.89 | 113.83 | 114.29 | 2,114,161 | -1.68(-1.45%) |
Jan 31, 2019 | 116.57 | 117.33 | 115.15 | 115.97 | 2,641,663 | -0.90(-0.77%) |
Jan 30, 2019 | 112.88 | 117.30 | 112.54 | 116.87 | 4,989,452 | +8.63(+7.97%) |
Jan 29, 2019 | 108.23 | 109.07 | 107.39 | 108.24 | 2,386,824 | -0.16(-0.14%) |
Jan 28, 2019 | 106.87 | 108.84 | 106.54 | 108.40 | 1,522,467 | +0.45(+0.42%) |
Jan 25, 2019 | 107.23 | 108.11 | 106.61 | 107.94 | 1,256,716 | +1.92(+1.81%) |
Jan 24, 2019 | 105.14 | 106.10 | 104.60 | 106.02 | 999,769 | +1.39(+1.33%) |
Jan 23, 2019 | 105.31 | 106.65 | 103.26 | 104.63 | 1,558,836 | -0.31(-0.30%) |
Jan 22, 2019 | 105.31 | 106.05 | 104.17 | 104.94 | 2,139,104 | -0.69(-0.66%) |
Jan 18, 2019 | 104.40 | 106.42 | 103.95 | 105.63 | 1,943,769 | +2.23(+2.16%) |
Jan 17, 2019 | 101.38 | 104.03 | 101.26 | 103.40 | 1,096,443 | +1.33(+1.31%) |
Jan 16, 2019 | 102.09 | 103.11 | 101.44 | 102.07 | 1,212,788 | +0.04(+0.04%) |
Jan 15, 2019 | 101.83 | 102.19 | 99.97 | 102.03 | 1,503,799 | +0.63(+0.62%) |
Jan 14, 2019 | 101.46 | 102.37 | 100.71 | 101.40 | 1,171,475 | -1.40(-1.36%) |
Jan 11, 2019 | 100.56 | 102.83 | 100.42 | 102.80 | 1,351,435 | +1.47(+1.45%) |
Jan 10, 2019 | 99.89 | 101.82 | 98.74 | 101.33 | 1,729,558 | +0.52(+0.52%) |
Jan 09, 2019 | 101.06 | 101.51 | 99.55 | 100.81 | 1,505,134 | +0.42(+0.41%) |
Jan 08, 2019 | 100.21 | 101.25 | 99.05 | 100.40 | 1,948,557 | +2.03(+2.06%) |
Jan 07, 2019 | 96.28 | 99.22 | 95.45 | 98.37 | 2,225,948 | +2.97(+3.11%) |
Jan 04, 2019 | 91.58 | 96.52 | 91.29 | 95.40 | 2,340,867 | +6.00(+6.71%) |
Jan 03, 2019 | 93.41 | 94.00 | 88.76 | 89.40 | 2,906,553 | -5.06(-5.36%) |