Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 119.25 | 119.60 | 118.28 | 119.39 | 1,236,718 | +0.69(+0.58%) |
Mar 28, 2019 | 118.60 | 118.79 | 117.42 | 118.69 | 1,856,904 | +0.29(+0.24%) |
Mar 27, 2019 | 118.19 | 118.63 | 116.63 | 118.40 | 1,227,945 | -0.03(-0.02%) |
Mar 26, 2019 | 119.05 | 119.63 | 118.02 | 118.43 | 866,688 | +0.31(+0.26%) |
Mar 25, 2019 | 117.91 | 118.45 | 116.09 | 118.12 | 1,035,849 | -0.08(-0.07%) |
Mar 22, 2019 | 120.08 | 120.37 | 118.18 | 118.21 | 1,280,642 | -2.69(-2.22%) |
Mar 21, 2019 | 118.37 | 120.90 | 118.36 | 120.90 | 1,502,015 | +1.99(+1.67%) |
Mar 20, 2019 | 117.49 | 119.92 | 117.15 | 118.91 | 2,130,133 | +1.60(+1.36%) |
Mar 19, 2019 | 117.17 | 117.65 | 116.35 | 117.31 | 1,316,171 | +0.37(+0.32%) |
Mar 18, 2019 | 117.96 | 118.37 | 116.37 | 116.94 | 1,363,791 | -0.56(-0.48%) |
Mar 15, 2019 | 114.62 | 117.52 | 114.62 | 117.50 | 2,603,187 | +2.78(+2.42%) |
Mar 14, 2019 | 115.08 | 115.55 | 114.35 | 114.72 | 1,410,538 | -0.18(-0.15%) |
Mar 13, 2019 | 114.92 | 116.04 | 113.89 | 114.90 | 1,042,067 | +0.42(+0.37%) |
Mar 12, 2019 | 113.61 | 114.60 | 112.96 | 114.48 | 1,348,284 | +1.19(+1.05%) |
Mar 11, 2019 | 113.61 | 114.12 | 112.83 | 113.29 | 1,546,132 | -0.19(-0.16%) |
Mar 08, 2019 | 113.07 | 113.79 | 112.05 | 113.48 | 944,246 | +0.20(+0.18%) |
Mar 07, 2019 | 115.06 | 115.31 | 112.98 | 113.27 | 1,122,978 | -1.73(-1.50%) |
Mar 06, 2019 | 115.85 | 115.92 | 114.31 | 115.00 | 905,232 | -0.81(-0.70%) |
Mar 05, 2019 | 115.99 | 116.79 | 115.15 | 115.81 | 1,111,410 | -0.30(-0.26%) |
Mar 04, 2019 | 117.44 | 117.75 | 115.14 | 116.11 | 825,911 | -0.91(-0.78%) |
Mar 01, 2019 | 116.57 | 117.43 | 116.21 | 117.02 | 1,344,192 | +1.20(+1.04%) |
Feb 28, 2019 | 116.08 | 116.41 | 115.23 | 115.82 | 1,146,843 | -0.35(-0.30%) |
Feb 27, 2019 | 114.45 | 116.37 | 114.45 | 116.17 | 1,014,712 | +1.06(+0.92%) |
Feb 26, 2019 | 115.64 | 116.30 | 114.61 | 115.11 | 1,135,226 | -0.50(-0.44%) |
Feb 25, 2019 | 116.64 | 116.82 | 114.84 | 115.61 | 978,224 | -0.50(-0.43%) |
Feb 22, 2019 | 115.19 | 116.22 | 114.91 | 116.12 | 878,660 | +0.90(+0.78%) |
Feb 21, 2019 | 115.74 | 116.11 | 114.74 | 115.22 | 907,225 | -0.47(-0.40%) |
Feb 20, 2019 | 115.33 | 116.20 | 114.90 | 115.69 | 978,218 | +0.39(+0.34%) |
Feb 19, 2019 | 114.99 | 115.81 | 114.35 | 115.30 | 1,185,692 | -0.08(-0.07%) |
Feb 15, 2019 | 115.52 | 115.92 | 114.23 | 115.38 | 1,299,397 | +1.08(+0.95%) |
Feb 14, 2019 | 114.77 | 115.19 | 114.25 | 114.30 | 899,982 | -1.00(-0.87%) |
Feb 13, 2019 | 115.96 | 116.12 | 114.23 | 115.30 | 1,051,687 | -0.36(-0.31%) |
Feb 12, 2019 | 114.54 | 115.84 | 113.97 | 115.66 | 2,182,666 | +1.61(+1.41%) |
Feb 11, 2019 | 113.12 | 114.49 | 112.54 | 114.06 | 2,244,245 | +1.54(+1.37%) |
Feb 08, 2019 | 109.66 | 112.53 | 109.66 | 112.52 | 1,412,565 | +2.14(+1.94%) |
Feb 07, 2019 | 110.11 | 112.28 | 109.94 | 110.38 | 2,127,306 | +0.10(+0.09%) |
Feb 06, 2019 | 109.84 | 110.59 | 109.17 | 110.28 | 1,035,822 | -0.13(-0.12%) |
Feb 05, 2019 | 110.32 | 111.97 | 110.15 | 110.41 | 1,696,525 | +0.22(+0.20%) |
Feb 04, 2019 | 109.11 | 110.36 | 107.92 | 110.18 | 2,291,237 | +1.38(+1.27%) |
Feb 01, 2019 | 107.55 | 110.58 | 105.99 | 108.80 | 2,941,299 | +6.57(+6.43%) |
Jan 31, 2019 | 101.34 | 102.45 | 100.56 | 102.23 | 1,396,904 | +1.03(+1.01%) |
Jan 30, 2019 | 99.27 | 101.66 | 98.78 | 101.21 | 1,153,771 | +2.61(+2.65%) |
Jan 29, 2019 | 98.74 | 99.49 | 98.30 | 98.59 | 1,030,648 | -0.17(-0.17%) |
Jan 28, 2019 | 99.70 | 99.94 | 98.43 | 98.76 | 1,044,372 | -1.47(-1.46%) |
Jan 25, 2019 | 98.76 | 101.14 | 98.76 | 100.23 | 1,234,132 | +2.02(+2.06%) |
Jan 24, 2019 | 97.85 | 98.60 | 97.09 | 98.20 | 819,190 | +0.43(+0.44%) |
Jan 23, 2019 | 97.46 | 98.61 | 96.99 | 97.77 | 951,550 | +0.80(+0.83%) |
Jan 22, 2019 | 97.58 | 97.88 | 96.27 | 96.97 | 1,342,587 | -1.33(-1.35%) |
Jan 18, 2019 | 99.57 | 99.87 | 97.09 | 98.30 | 2,251,680 | -0.82(-0.83%) |
Jan 17, 2019 | 97.79 | 99.65 | 97.44 | 99.12 | 1,333,140 | +1.14(+1.16%) |
Jan 16, 2019 | 97.28 | 98.64 | 97.23 | 97.98 | 1,028,336 | +0.77(+0.80%) |
Jan 15, 2019 | 95.91 | 97.21 | 95.85 | 97.20 | 1,111,299 | +1.38(+1.44%) |
Jan 14, 2019 | 96.46 | 96.91 | 95.34 | 95.82 | 1,362,238 | -1.48(-1.52%) |
Jan 11, 2019 | 96.52 | 97.36 | 95.69 | 97.31 | 1,005,974 | +0.52(+0.54%) |
Jan 10, 2019 | 95.09 | 96.80 | 94.43 | 96.78 | 1,591,684 | +1.23(+1.29%) |
Jan 09, 2019 | 95.84 | 96.89 | 94.92 | 95.55 | 1,621,716 | +0.77(+0.82%) |
Jan 08, 2019 | 97.64 | 99.15 | 92.01 | 94.78 | 3,492,585 | -2.17(-2.24%) |
Jan 07, 2019 | 97.02 | 98.21 | 96.69 | 96.95 | 964,813 | +0.04(+0.04%) |
Jan 04, 2019 | 94.66 | 97.22 | 94.61 | 96.91 | 1,693,556 | +3.20(+3.42%) |
Jan 03, 2019 | 94.90 | 95.74 | 93.17 | 93.71 | 1,249,654 | -1.73(-1.81%) |