Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 116.42 | 116.69 | 115.55 | 115.98 | 278,932 | +0.30(+0.26%) |
Mar 28, 2019 | 115.10 | 115.79 | 114.58 | 115.68 | 231,744 | +0.88(+0.77%) |
Mar 27, 2019 | 114.83 | 115.26 | 113.84 | 114.80 | 341,950 | +0.02(+0.02%) |
Mar 26, 2019 | 114.28 | 115.24 | 114.02 | 114.78 | 229,416 | +1.18(+1.04%) |
Mar 25, 2019 | 113.28 | 114.29 | 112.60 | 113.60 | 339,609 | +0.22(+0.19%) |
Mar 22, 2019 | 116.06 | 116.24 | 113.34 | 113.38 | 349,358 | -3.36(-2.88%) |
Mar 21, 2019 | 115.10 | 117.24 | 115.10 | 116.74 | 268,892 | +1.27(+1.10%) |
Mar 20, 2019 | 116.56 | 116.85 | 115.08 | 115.48 | 348,347 | -1.18(-1.01%) |
Mar 19, 2019 | 117.97 | 118.00 | 116.41 | 116.66 | 242,778 | -0.91(-0.77%) |
Mar 18, 2019 | 116.91 | 117.77 | 116.81 | 117.57 | 260,298 | +0.84(+0.72%) |
Mar 15, 2019 | 116.81 | 117.49 | 116.47 | 116.73 | 328,618 | +0.04(+0.03%) |
Mar 14, 2019 | 117.08 | 117.08 | 116.48 | 116.69 | 265,173 | -0.39(-0.33%) |
Mar 13, 2019 | 116.91 | 117.44 | 116.87 | 117.08 | 270,773 | +0.52(+0.45%) |
Mar 12, 2019 | 116.56 | 116.86 | 116.20 | 116.56 | 179,730 | +0.11(+0.09%) |
Mar 11, 2019 | 115.28 | 116.47 | 115.20 | 116.45 | 220,668 | +1.47(+1.28%) |
Mar 08, 2019 | 114.52 | 115.01 | 114.37 | 114.98 | 304,086 | -0.20(-0.17%) |
Mar 07, 2019 | 116.19 | 116.27 | 114.93 | 115.17 | 356,649 | -1.10(-0.95%) |
Mar 06, 2019 | 117.97 | 118.00 | 116.28 | 116.28 | 261,847 | -1.73(-1.47%) |
Mar 05, 2019 | 118.56 | 118.56 | 117.83 | 118.01 | 268,033 | -0.52(-0.44%) |
Mar 04, 2019 | 119.27 | 119.47 | 117.63 | 118.53 | 367,740 | -0.56(-0.47%) |
Mar 01, 2019 | 119.09 | 119.47 | 118.17 | 119.08 | 270,075 | +0.84(+0.71%) |
Feb 28, 2019 | 118.56 | 118.76 | 118.09 | 118.24 | 215,962 | -0.40(-0.34%) |
Feb 27, 2019 | 118.14 | 118.75 | 117.95 | 118.64 | 242,819 | +0.17(+0.14%) |
Feb 26, 2019 | 119.20 | 119.46 | 118.45 | 118.47 | 281,183 | -0.90(-0.75%) |
Feb 25, 2019 | 120.19 | 120.30 | 119.25 | 119.37 | 306,695 | -0.31(-0.25%) |
Feb 22, 2019 | 119.25 | 119.79 | 119.12 | 119.68 | 238,741 | +0.78(+0.66%) |
Feb 21, 2019 | 118.95 | 119.08 | 118.42 | 118.90 | 410,868 | -0.30(-0.25%) |
Feb 20, 2019 | 118.61 | 119.32 | 118.38 | 119.19 | 328,447 | +0.64(+0.54%) |
Feb 19, 2019 | 117.79 | 118.87 | 117.66 | 118.56 | 332,699 | +0.39(+0.33%) |
Feb 15, 2019 | 117.43 | 118.32 | 117.34 | 118.17 | 332,186 | +1.36(+1.17%) |
Feb 14, 2019 | 116.34 | 117.31 | 116.11 | 116.81 | 321,231 | -0.11(-0.09%) |
Feb 13, 2019 | 116.67 | 117.16 | 116.37 | 116.91 | 231,848 | +0.51(+0.44%) |
Feb 12, 2019 | 115.81 | 116.57 | 115.77 | 116.40 | 358,371 | +1.20(+1.04%) |
Feb 11, 2019 | 114.78 | 115.25 | 114.47 | 115.20 | 418,985 | +0.65(+0.57%) |
Feb 08, 2019 | 114.34 | 114.96 | 113.74 | 114.55 | 257,698 | -0.23(-0.20%) |
Feb 07, 2019 | 114.81 | 115.17 | 113.85 | 114.78 | 273,210 | -0.56(-0.48%) |
Feb 06, 2019 | 115.34 | 115.54 | 114.95 | 115.34 | 505,125 | -0.11(-0.09%) |
Feb 05, 2019 | 115.15 | 115.56 | 114.76 | 115.44 | 429,452 | +0.39(+0.34%) |
Feb 04, 2019 | 114.18 | 115.05 | 113.60 | 115.05 | 501,786 | +0.98(+0.86%) |
Feb 01, 2019 | 113.92 | 114.28 | 113.54 | 114.07 | 466,109 | +0.37(+0.32%) |
Jan 31, 2019 | 113.13 | 113.78 | 112.83 | 113.70 | 443,104 | +0.44(+0.39%) |
Jan 30, 2019 | 112.82 | 113.80 | 112.01 | 113.26 | 283,168 | +0.86(+0.77%) |
Jan 29, 2019 | 112.39 | 112.77 | 112.12 | 112.40 | 363,690 | +0.10(+0.09%) |
Jan 28, 2019 | 111.56 | 112.40 | 111.36 | 112.30 | 648,655 | -0.11(-0.10%) |
Jan 25, 2019 | 111.94 | 112.65 | 111.93 | 112.41 | 313,564 | +1.18(+1.06%) |
Jan 24, 2019 | 110.40 | 111.43 | 110.40 | 111.23 | 329,909 | +0.76(+0.69%) |
Jan 23, 2019 | 110.99 | 111.42 | 109.69 | 110.47 | 328,727 | -0.23(-0.21%) |
Jan 22, 2019 | 111.69 | 112.05 | 110.16 | 110.70 | 744,967 | -1.61(-1.44%) |
Jan 18, 2019 | 111.55 | 112.58 | 111.34 | 112.31 | 773,986 | +1.28(+1.15%) |
Jan 17, 2019 | 109.66 | 111.36 | 109.66 | 111.03 | 424,099 | +1.03(+0.94%) |
Jan 16, 2019 | 109.19 | 110.24 | 109.19 | 110.00 | 1,056,502 | +0.92(+0.84%) |
Jan 15, 2019 | 108.70 | 109.10 | 108.34 | 109.08 | 376,174 | +0.53(+0.49%) |
Jan 14, 2019 | 108.51 | 109.23 | 108.31 | 108.56 | 413,986 | -0.60(-0.55%) |
Jan 11, 2019 | 108.52 | 109.34 | 108.26 | 109.16 | 476,256 | +0.23(+0.21%) |
Jan 10, 2019 | 107.64 | 108.94 | 107.45 | 108.92 | 269,192 | +0.64(+0.59%) |
Jan 09, 2019 | 107.68 | 108.59 | 107.34 | 108.29 | 380,825 | +0.97(+0.90%) |
Jan 08, 2019 | 106.66 | 107.34 | 105.96 | 107.32 | 438,609 | +1.45(+1.37%) |
Jan 07, 2019 | 104.70 | 106.64 | 104.44 | 105.87 | 662,868 | +1.26(+1.20%) |
Jan 04, 2019 | 102.36 | 104.83 | 102.34 | 104.61 | 494,878 | +3.35(+3.31%) |
Jan 03, 2019 | 102.11 | 102.78 | 100.70 | 101.26 | 520,325 | -1.26(-1.23%) |