Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 114.57 | 115.00 | 114.49 | 114.88 | 8,791 | +0.92(+0.81%) |
Mar 28, 2019 | 112.76 | 113.99 | 112.76 | 113.95 | 432,309 | +1.19(+1.06%) |
Mar 27, 2019 | 112.66 | 113.29 | 112.50 | 112.76 | 9,667 | +0.07(+0.06%) |
Mar 26, 2019 | 111.97 | 112.69 | 111.97 | 112.69 | 1,916 | +0.69(+0.61%) |
Mar 25, 2019 | 112.29 | 112.29 | 111.42 | 112.00 | 2,915 | +0.06(+0.05%) |
Mar 22, 2019 | 113.98 | 113.98 | 111.88 | 111.95 | 2,511 | -2.86(-2.49%) |
Mar 21, 2019 | 114.15 | 114.89 | 114.15 | 114.81 | 4,312 | +1.38(+1.22%) |
Mar 20, 2019 | 113.98 | 114.22 | 112.88 | 113.42 | 2,415 | -0.89(-0.78%) |
Mar 19, 2019 | 115.24 | 115.60 | 114.31 | 114.31 | 2,286 | -0.65(-0.57%) |
Mar 18, 2019 | 113.59 | 114.96 | 113.59 | 114.96 | 3,597 | +1.44(+1.26%) |
Mar 15, 2019 | 113.97 | 114.21 | 113.53 | 113.53 | 2,941 | -0.40(-0.35%) |
Mar 14, 2019 | 114.18 | 114.18 | 113.78 | 113.93 | 3,300 | -0.39(-0.34%) |
Mar 13, 2019 | 113.78 | 114.70 | 113.78 | 114.31 | 5,139 | +0.89(+0.79%) |
Mar 12, 2019 | 113.72 | 113.89 | 113.42 | 113.42 | 4,005 | -0.29(-0.26%) |
Mar 11, 2019 | 112.70 | 113.71 | 112.70 | 113.71 | 12,468 | +1.52(+1.35%) |
Mar 08, 2019 | 111.64 | 112.20 | 111.32 | 112.20 | 3,992 | -0.30(-0.26%) |
Mar 07, 2019 | 113.16 | 113.16 | 112.03 | 112.49 | 83,767 | -0.94(-0.83%) |
Mar 06, 2019 | 114.05 | 114.05 | 113.32 | 113.43 | 1,954 | -0.94(-0.82%) |
Mar 05, 2019 | 114.75 | 115.04 | 114.37 | 114.37 | 5,631 | -0.47(-0.41%) |
Mar 04, 2019 | 115.98 | 116.16 | 114.63 | 114.84 | 2,335 | -0.59(-0.51%) |
Mar 01, 2019 | 115.68 | 115.85 | 114.77 | 115.43 | 8,300 | +0.41(+0.36%) |
Feb 28, 2019 | 115.10 | 115.30 | 114.90 | 115.02 | 47,075 | -0.41(-0.36%) |
Feb 27, 2019 | 114.99 | 115.47 | 114.62 | 115.43 | 4,386 | +0.19(+0.17%) |
Feb 26, 2019 | 115.33 | 115.97 | 115.24 | 115.24 | 5,148 | -0.44(-0.38%) |
Feb 25, 2019 | 116.45 | 116.50 | 115.65 | 115.68 | 4,463 | +0.15(+0.13%) |
Feb 22, 2019 | 115.12 | 115.53 | 115.08 | 115.53 | 3,257 | +0.68(+0.59%) |
Feb 21, 2019 | 114.92 | 115.22 | 114.55 | 114.84 | 28,442 | -0.38(-0.33%) |
Feb 20, 2019 | 114.48 | 115.28 | 114.48 | 115.23 | 54,237 | +0.53(+0.46%) |
Feb 19, 2019 | 114.06 | 115.14 | 114.06 | 114.70 | 55,876 | +0.01(+0.01%) |
Feb 15, 2019 | 113.94 | 114.73 | 113.94 | 114.69 | 7,879 | +1.20(+1.06%) |
Feb 14, 2019 | 112.92 | 113.75 | 112.92 | 113.49 | 4,810 | -0.24(-0.21%) |
Feb 13, 2019 | 113.50 | 114.20 | 113.39 | 113.73 | 24,417 | +0.59(+0.52%) |
Feb 12, 2019 | 111.92 | 113.47 | 111.92 | 113.14 | 7,500 | +1.65(+1.48%) |
Feb 11, 2019 | 110.85 | 111.49 | 110.85 | 111.49 | 46,711 | +1.29(+1.17%) |
Feb 08, 2019 | 109.51 | 110.25 | 109.29 | 110.20 | 4,833 | +0.20(+0.18%) |
Feb 07, 2019 | 110.43 | 110.92 | 109.65 | 110.00 | 33,390 | -1.23(-1.11%) |
Feb 06, 2019 | 110.89 | 111.53 | 110.89 | 111.23 | 7,512 | +0.06(+0.06%) |
Feb 05, 2019 | 110.64 | 111.23 | 110.50 | 111.17 | 27,330 | +0.64(+0.58%) |
Feb 04, 2019 | 109.09 | 110.53 | 109.09 | 110.53 | 41,909 | +1.32(+1.21%) |
Feb 01, 2019 | 109.22 | 109.98 | 108.99 | 109.21 | 60,097 | +0.10(+0.09%) |
Jan 31, 2019 | 108.78 | 109.45 | 108.78 | 109.11 | 11,588 | +0.26(+0.24%) |
Jan 30, 2019 | 108.14 | 109.30 | 107.47 | 108.85 | 11,090 | +1.32(+1.22%) |
Jan 29, 2019 | 106.26 | 107.61 | 106.26 | 107.53 | 5,832 | +1.41(+1.33%) |
Jan 28, 2019 | 105.44 | 106.34 | 105.40 | 106.12 | 9,203 | -0.62(-0.58%) |
Jan 25, 2019 | 106.19 | 107.14 | 106.19 | 106.74 | 6,198 | +1.35(+1.29%) |
Jan 24, 2019 | 104.96 | 105.80 | 104.85 | 105.39 | 9,701 | +0.68(+0.65%) |
Jan 23, 2019 | 105.25 | 105.68 | 103.79 | 104.71 | 13,182 | -0.15(-0.14%) |
Jan 22, 2019 | 105.85 | 105.85 | 104.33 | 104.86 | 16,975 | -2.42(-2.25%) |
Jan 18, 2019 | 105.82 | 107.33 | 105.82 | 107.28 | 4,727 | +2.32(+2.21%) |
Jan 17, 2019 | 103.95 | 105.52 | 103.89 | 104.95 | 5,394 | +1.27(+1.22%) |
Jan 16, 2019 | 103.38 | 103.97 | 103.38 | 103.69 | 7,899 | +0.36(+0.35%) |
Jan 15, 2019 | 103.47 | 103.67 | 102.79 | 103.33 | 7,185 | -0.18(-0.17%) |
Jan 14, 2019 | 102.66 | 103.97 | 102.66 | 103.51 | 4,795 | -0.23(-0.23%) |
Jan 11, 2019 | 102.96 | 103.74 | 102.65 | 103.74 | 5,463 | +0.06(+0.06%) |
Jan 10, 2019 | 102.14 | 103.72 | 101.84 | 103.68 | 5,796 | +0.96(+0.94%) |
Jan 09, 2019 | 101.95 | 103.16 | 101.87 | 102.72 | 12,088 | +1.14(+1.12%) |
Jan 08, 2019 | 101.65 | 102.00 | 100.65 | 101.57 | 9,126 | +0.98(+0.97%) |
Jan 07, 2019 | 99.43 | 101.36 | 99.43 | 100.59 | 62,411 | +0.82(+0.83%) |
Jan 04, 2019 | 97.68 | 99.77 | 97.68 | 99.77 | 24,375 | +3.68(+3.83%) |
Jan 03, 2019 | 98.38 | 98.38 | 95.80 | 96.09 | 26,864 | -2.51(-2.55%) |