Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 115.00 | 115.27 | 113.32 | 113.92 | 190,007 | -0.02(-0.02%) |
Mar 28, 2019 | 113.90 | 115.01 | 113.08 | 113.94 | 132,272 | +0.13(+0.12%) |
Mar 27, 2019 | 113.54 | 114.75 | 112.44 | 113.80 | 196,449 | -0.22(-0.20%) |
Mar 26, 2019 | 111.17 | 114.15 | 110.89 | 114.03 | 232,861 | +3.88(+3.52%) |
Mar 25, 2019 | 109.45 | 111.12 | 108.88 | 110.15 | 255,414 | +0.88(+0.80%) |
Mar 22, 2019 | 112.30 | 113.39 | 109.18 | 109.27 | 223,570 | -4.52(-3.97%) |
Mar 21, 2019 | 113.34 | 115.16 | 113.19 | 113.80 | 279,905 | -0.39(-0.34%) |
Mar 20, 2019 | 116.69 | 117.22 | 114.09 | 114.19 | 225,578 | -2.58(-2.21%) |
Mar 19, 2019 | 120.17 | 120.42 | 116.56 | 116.77 | 199,542 | -2.41(-2.02%) |
Mar 18, 2019 | 116.76 | 120.48 | 116.76 | 119.18 | 235,890 | +2.29(+1.96%) |
Mar 15, 2019 | 114.91 | 117.87 | 114.91 | 116.88 | 525,738 | +1.97(+1.71%) |
Mar 14, 2019 | 114.15 | 115.17 | 113.11 | 114.91 | 171,348 | +0.82(+0.72%) |
Mar 13, 2019 | 114.31 | 115.12 | 113.77 | 114.09 | 204,774 | +0.33(+0.29%) |
Mar 12, 2019 | 113.27 | 114.10 | 112.51 | 113.77 | 127,180 | +0.60(+0.53%) |
Mar 11, 2019 | 112.72 | 113.25 | 111.59 | 113.17 | 204,886 | +1.21(+1.08%) |
Mar 08, 2019 | 111.09 | 112.17 | 111.05 | 111.96 | 172,422 | -0.01(-0.01%) |
Mar 07, 2019 | 112.88 | 113.05 | 110.75 | 111.97 | 144,671 | -1.01(-0.89%) |
Mar 06, 2019 | 115.13 | 115.27 | 112.90 | 112.97 | 141,846 | -2.41(-2.09%) |
Mar 05, 2019 | 116.00 | 116.00 | 113.97 | 115.38 | 136,607 | -0.51(-0.44%) |
Mar 04, 2019 | 118.21 | 118.21 | 114.84 | 115.89 | 264,654 | -2.36(-2.00%) |
Mar 01, 2019 | 117.54 | 119.48 | 115.80 | 118.25 | 653,876 | +1.64(+1.41%) |
Feb 28, 2019 | 116.62 | 117.62 | 115.30 | 116.61 | 174,447 | -0.15(-0.13%) |
Feb 27, 2019 | 114.83 | 116.98 | 114.46 | 116.76 | 217,071 | +1.80(+1.57%) |
Feb 26, 2019 | 113.94 | 115.42 | 113.94 | 114.96 | 316,520 | +0.61(+0.53%) |
Feb 25, 2019 | 115.45 | 115.86 | 114.34 | 114.35 | 232,356 | -0.27(-0.24%) |
Feb 22, 2019 | 113.58 | 115.19 | 113.58 | 114.62 | 182,609 | +1.42(+1.25%) |
Feb 21, 2019 | 112.71 | 113.42 | 112.12 | 113.21 | 149,645 | +0.33(+0.30%) |
Feb 20, 2019 | 111.57 | 112.93 | 111.18 | 112.87 | 234,722 | +1.43(+1.28%) |
Feb 19, 2019 | 110.78 | 112.49 | 110.18 | 111.44 | 272,299 | +0.10(+0.09%) |
Feb 15, 2019 | 108.91 | 111.43 | 108.91 | 111.34 | 251,950 | +3.54(+3.29%) |
Feb 14, 2019 | 108.80 | 108.91 | 107.64 | 107.80 | 261,343 | -1.86(-1.70%) |
Feb 13, 2019 | 110.28 | 111.40 | 109.24 | 109.66 | 166,014 | +0.20(+0.18%) |
Feb 12, 2019 | 108.16 | 110.16 | 108.16 | 109.46 | 183,461 | +2.08(+1.94%) |
Feb 11, 2019 | 109.64 | 110.49 | 106.08 | 107.38 | 286,365 | -2.40(-2.19%) |
Feb 08, 2019 | 109.73 | 110.15 | 106.16 | 109.78 | 318,191 | +3.73(+3.52%) |
Feb 07, 2019 | 106.12 | 107.43 | 104.42 | 106.05 | 240,284 | -1.00(-0.93%) |
Feb 06, 2019 | 107.16 | 108.06 | 105.71 | 107.05 | 206,911 | -0.62(-0.58%) |
Feb 05, 2019 | 106.92 | 108.42 | 106.78 | 107.67 | 205,147 | +0.72(+0.68%) |
Feb 04, 2019 | 105.72 | 107.18 | 104.90 | 106.94 | 187,601 | +1.13(+1.06%) |
Feb 01, 2019 | 104.88 | 106.34 | 104.88 | 105.82 | 262,919 | +1.32(+1.26%) |
Jan 31, 2019 | 100.94 | 104.78 | 100.94 | 104.50 | 215,145 | +3.00(+2.95%) |
Jan 30, 2019 | 101.87 | 102.60 | 99.97 | 101.50 | 170,171 | +0.32(+0.31%) |
Jan 29, 2019 | 101.90 | 102.54 | 100.83 | 101.19 | 132,558 | -0.48(-0.48%) |
Jan 28, 2019 | 100.66 | 101.93 | 99.89 | 101.67 | 193,615 | +0.17(+0.17%) |
Jan 25, 2019 | 101.75 | 102.31 | 100.70 | 101.50 | 134,954 | +0.91(+0.91%) |
Jan 24, 2019 | 99.44 | 101.25 | 99.44 | 100.59 | 127,682 | +1.13(+1.14%) |
Jan 23, 2019 | 101.91 | 101.95 | 98.58 | 99.46 | 287,694 | -1.59(-1.57%) |
Jan 22, 2019 | 101.49 | 102.61 | 100.28 | 101.05 | 285,123 | -1.12(-1.09%) |
Jan 18, 2019 | 99.96 | 102.49 | 99.38 | 102.16 | 265,069 | +3.68(+3.74%) |
Jan 17, 2019 | 97.24 | 99.18 | 96.94 | 98.48 | 241,087 | +0.49(+0.50%) |
Jan 16, 2019 | 95.95 | 98.13 | 95.87 | 97.99 | 158,955 | +2.75(+2.89%) |
Jan 15, 2019 | 94.69 | 95.64 | 93.33 | 95.24 | 191,625 | +0.55(+0.58%) |
Jan 14, 2019 | 94.62 | 96.07 | 94.01 | 94.69 | 261,199 | -0.96(-1.00%) |
Jan 11, 2019 | 95.81 | 96.69 | 95.05 | 95.64 | 320,772 | -1.11(-1.14%) |
Jan 10, 2019 | 94.86 | 97.03 | 94.70 | 96.75 | 197,196 | +1.18(+1.24%) |
Jan 09, 2019 | 93.65 | 95.88 | 93.65 | 95.57 | 204,824 | +2.22(+2.38%) |
Jan 08, 2019 | 92.28 | 93.39 | 91.52 | 93.35 | 195,050 | +1.80(+1.97%) |
Jan 07, 2019 | 90.94 | 92.88 | 90.87 | 91.54 | 196,967 | +0.17(+0.18%) |
Jan 04, 2019 | 88.99 | 92.29 | 88.58 | 91.38 | 195,065 | +3.72(+4.24%) |
Jan 03, 2019 | 89.72 | 90.23 | 87.53 | 87.66 | 200,346 | -2.52(-2.79%) |