Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 108.00 | 112.12 | 106.63 | 111.86 | 564,900 | +5.18(+4.86%) |
Mar 28, 2019 | 106.32 | 108.19 | 104.44 | 106.68 | 454,978 | +0.38(+0.36%) |
Mar 27, 2019 | 111.14 | 111.89 | 105.49 | 106.30 | 607,341 | -5.05(-4.54%) |
Mar 26, 2019 | 110.52 | 111.88 | 109.45 | 111.35 | 311,229 | +2.01(+1.84%) |
Mar 25, 2019 | 109.30 | 110.92 | 107.10 | 109.34 | 505,164 | -0.51(-0.46%) |
Mar 22, 2019 | 114.84 | 114.84 | 109.09 | 109.85 | 629,400 | -5.30(-4.60%) |
Mar 21, 2019 | 111.94 | 116.30 | 111.94 | 115.15 | 510,167 | +2.06(+1.82%) |
Mar 20, 2019 | 111.99 | 113.37 | 108.78 | 113.09 | 528,685 | +1.12(+1.00%) |
Mar 19, 2019 | 114.17 | 114.71 | 110.35 | 111.97 | 535,326 | -1.59(-1.40%) |
Mar 18, 2019 | 113.90 | 115.17 | 111.20 | 113.56 | 649,948 | +0.38(+0.34%) |
Mar 15, 2019 | 111.00 | 114.00 | 110.57 | 113.18 | 1,161,800 | +2.23(+2.01%) |
Mar 14, 2019 | 108.90 | 111.75 | 108.76 | 110.95 | 545,259 | +2.01(+1.85%) |
Mar 13, 2019 | 107.33 | 110.41 | 107.00 | 108.94 | 622,050 | +2.25(+2.11%) |
Mar 12, 2019 | 104.83 | 107.98 | 104.00 | 106.69 | 395,636 | +1.84(+1.75%) |
Mar 11, 2019 | 101.45 | 105.29 | 100.95 | 104.85 | 614,146 | +3.91(+3.87%) |
Mar 08, 2019 | 100.60 | 102.48 | 99.00 | 100.94 | 610,900 | -1.45(-1.42%) |
Mar 07, 2019 | 103.96 | 105.78 | 101.78 | 102.39 | 597,893 | -2.06(-1.97%) |
Mar 06, 2019 | 107.49 | 107.76 | 103.88 | 104.45 | 798,812 | -3.27(-3.04%) |
Mar 05, 2019 | 104.17 | 110.64 | 102.95 | 107.72 | 1,582,743 | +3.08(+2.94%) |
Mar 04, 2019 | 107.25 | 107.80 | 102.55 | 104.64 | 1,017,005 | -2.05(-1.92%) |
Mar 01, 2019 | 103.16 | 106.95 | 100.50 | 106.69 | 1,863,800 | +6.95(+6.97%) |
Feb 28, 2019 | 102.60 | 106.00 | 98.61 | 99.74 | 2,821,391 | +6.98(+7.52%) |
Feb 27, 2019 | 92.17 | 93.21 | 91.54 | 92.76 | 820,924 | +0.00(+0.00%) |
Feb 26, 2019 | 93.21 | 94.20 | 91.50 | 92.76 | 764,685 | -1.48(-1.57%) |
Feb 25, 2019 | 95.47 | 95.91 | 93.17 | 94.24 | 1,353,854 | +0.89(+0.95%) |
Feb 22, 2019 | 91.15 | 95.11 | 88.27 | 93.35 | 2,979,600 | +1.52(+1.66%) |
Feb 21, 2019 | 97.47 | 98.64 | 90.55 | 91.83 | 4,259,901 | -7.20(-7.27%) |
Feb 20, 2019 | 119.40 | 119.44 | 98.55 | 99.03 | 5,861,624 | -18.54(-15.77%) |
Feb 19, 2019 | 131.67 | 131.87 | 115.30 | 117.57 | 6,525,468 | +6.75(+6.09%) |
Feb 15, 2019 | 111.51 | 112.50 | 108.90 | 110.82 | 576,400 | -0.38(-0.34%) |
Feb 14, 2019 | 109.57 | 111.75 | 108.64 | 111.20 | 421,349 | +0.85(+0.77%) |
Feb 13, 2019 | 111.73 | 113.45 | 109.73 | 110.35 | 605,367 | -0.70(-0.63%) |
Feb 12, 2019 | 119.22 | 120.42 | 107.69 | 111.05 | 1,767,244 | -6.29(-5.36%) |
Feb 11, 2019 | 119.22 | 119.29 | 115.50 | 117.34 | 523,290 | -1.56(-1.31%) |
Feb 08, 2019 | 115.34 | 120.00 | 114.55 | 118.90 | 500,000 | +2.67(+2.30%) |
Feb 07, 2019 | 117.94 | 118.01 | 114.00 | 116.23 | 559,820 | -2.44(-2.06%) |
Feb 06, 2019 | 119.77 | 120.50 | 117.19 | 118.67 | 580,434 | -0.97(-0.81%) |
Feb 05, 2019 | 120.46 | 122.32 | 119.03 | 119.64 | 506,425 | -0.33(-0.28%) |
Feb 04, 2019 | 121.57 | 123.91 | 118.81 | 119.97 | 885,407 | +3.35(+2.87%) |
Feb 01, 2019 | 121.84 | 121.84 | 115.63 | 116.62 | 685,600 | -4.06(-3.36%) |
Jan 31, 2019 | 117.20 | 121.37 | 116.87 | 120.68 | 752,784 | +4.52(+3.89%) |
Jan 30, 2019 | 116.74 | 116.84 | 112.60 | 116.16 | 585,955 | +3.81(+3.39%) |
Jan 29, 2019 | 116.78 | 116.90 | 111.80 | 112.35 | 460,031 | -3.47(-3.00%) |
Jan 28, 2019 | 117.90 | 119.54 | 115.50 | 115.82 | 459,559 | -3.73(-3.12%) |
Jan 25, 2019 | 117.10 | 119.73 | 114.69 | 119.55 | 617,000 | +3.10(+2.66%) |
Jan 24, 2019 | 113.38 | 118.92 | 111.24 | 116.45 | 785,554 | +5.82(+5.26%) |
Jan 23, 2019 | 112.47 | 114.67 | 110.05 | 110.63 | 431,537 | -0.30(-0.27%) |
Jan 22, 2019 | 112.29 | 114.25 | 110.06 | 110.93 | 556,755 | -2.52(-2.22%) |
Jan 18, 2019 | 113.94 | 114.49 | 111.84 | 113.45 | 595,200 | -0.21(-0.18%) |
Jan 17, 2019 | 110.21 | 114.80 | 110.16 | 113.66 | 534,090 | +2.86(+2.58%) |
Jan 16, 2019 | 111.73 | 113.50 | 110.68 | 110.80 | 375,420 | -1.27(-1.13%) |
Jan 15, 2019 | 109.37 | 112.45 | 108.87 | 112.07 | 510,862 | +3.27(+3.01%) |
Jan 14, 2019 | 110.90 | 110.98 | 108.10 | 108.80 | 412,403 | -0.93(-0.85%) |
Jan 11, 2019 | 111.91 | 112.78 | 109.33 | 109.73 | 375,500 | -3.25(-2.88%) |
Jan 10, 2019 | 112.09 | 113.46 | 108.13 | 112.98 | 540,244 | -0.07(-0.06%) |
Jan 09, 2019 | 111.92 | 113.82 | 110.32 | 113.05 | 354,427 | +2.23(+2.01%) |
Jan 08, 2019 | 110.76 | 111.99 | 107.50 | 110.82 | 476,006 | +1.04(+0.95%) |
Jan 07, 2019 | 104.93 | 110.64 | 104.89 | 109.78 | 709,859 | +7.43(+7.26%) |
Jan 04, 2019 | 97.48 | 103.00 | 96.98 | 102.35 | 579,800 | +7.26(+7.63%) |
Jan 03, 2019 | 97.45 | 98.49 | 94.08 | 95.09 | 501,811 | -2.16(-2.22%) |