Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 117.05 | 118.52 | 116.25 | 117.69 | 537,400 | +1.24(+1.06%) |
Mar 28, 2019 | 116.41 | 117.99 | 115.21 | 116.45 | 337,764 | +0.74(+0.64%) |
Mar 27, 2019 | 121.80 | 123.33 | 114.40 | 115.71 | 3,053,951 | -5.56(-4.58%) |
Mar 26, 2019 | 121.94 | 122.45 | 120.48 | 121.27 | 354,378 | +0.80(+0.66%) |
Mar 25, 2019 | 118.23 | 121.94 | 116.40 | 120.47 | 600,871 | +1.22(+1.02%) |
Mar 22, 2019 | 124.93 | 125.29 | 118.88 | 119.25 | 567,500 | -6.30(-5.02%) |
Mar 21, 2019 | 122.54 | 126.22 | 122.54 | 125.55 | 355,720 | +2.79(+2.27%) |
Mar 20, 2019 | 120.62 | 124.00 | 120.12 | 122.76 | 536,222 | +1.43(+1.18%) |
Mar 19, 2019 | 126.89 | 127.81 | 120.34 | 121.33 | 823,496 | -6.50(-5.08%) |
Mar 18, 2019 | 124.73 | 128.08 | 124.18 | 127.83 | 444,394 | +3.12(+2.50%) |
Mar 15, 2019 | 126.24 | 127.37 | 124.67 | 124.71 | 1,061,900 | -0.76(-0.61%) |
Mar 14, 2019 | 124.95 | 126.09 | 123.78 | 125.47 | 311,950 | +0.44(+0.35%) |
Mar 13, 2019 | 124.19 | 126.52 | 124.13 | 125.03 | 486,539 | +1.05(+0.85%) |
Mar 12, 2019 | 122.67 | 124.93 | 120.64 | 123.98 | 510,307 | +1.01(+0.82%) |
Mar 11, 2019 | 122.20 | 123.33 | 120.71 | 122.97 | 817,843 | +0.77(+0.63%) |
Mar 08, 2019 | 119.64 | 122.89 | 118.62 | 122.20 | 785,300 | +0.51(+0.42%) |
Mar 07, 2019 | 124.02 | 125.77 | 121.15 | 121.69 | 930,616 | -3.05(-2.45%) |
Mar 06, 2019 | 128.35 | 129.07 | 124.54 | 124.74 | 844,193 | -4.62(-3.57%) |
Mar 05, 2019 | 130.00 | 132.88 | 128.92 | 129.36 | 502,391 | -1.42(-1.09%) |
Mar 04, 2019 | 130.32 | 130.79 | 126.54 | 130.78 | 891,107 | +1.22(+0.94%) |
Mar 01, 2019 | 126.95 | 129.96 | 126.07 | 129.56 | 872,800 | +4.50(+3.60%) |
Feb 28, 2019 | 123.73 | 125.53 | 121.23 | 125.06 | 642,310 | +0.99(+0.80%) |
Feb 27, 2019 | 120.90 | 124.74 | 120.50 | 124.07 | 511,845 | +3.21(+2.66%) |
Feb 26, 2019 | 121.00 | 122.16 | 119.75 | 120.86 | 415,614 | -0.83(-0.68%) |
Feb 25, 2019 | 121.94 | 123.26 | 120.15 | 121.69 | 1,396,699 | +1.19(+0.99%) |
Feb 22, 2019 | 119.67 | 121.83 | 119.67 | 120.50 | 465,800 | +1.03(+0.86%) |
Feb 21, 2019 | 121.00 | 122.85 | 117.89 | 119.47 | 982,332 | -3.06(-2.50%) |
Feb 20, 2019 | 119.95 | 122.89 | 119.51 | 122.53 | 746,565 | +2.02(+1.68%) |
Feb 19, 2019 | 117.40 | 120.90 | 115.22 | 120.51 | 1,465,753 | +1.12(+0.94%) |
Feb 15, 2019 | 116.15 | 119.40 | 114.65 | 119.39 | 973,300 | +4.11(+3.57%) |
Feb 14, 2019 | 113.78 | 115.87 | 111.20 | 115.28 | 913,352 | +0.19(+0.17%) |
Feb 13, 2019 | 114.28 | 118.00 | 113.60 | 115.09 | 1,510,511 | +0.59(+0.52%) |
Feb 12, 2019 | 106.88 | 114.81 | 106.56 | 114.50 | 1,433,847 | +8.25(+7.76%) |
Feb 11, 2019 | 105.50 | 106.78 | 104.10 | 106.25 | 1,009,846 | +2.08(+2.00%) |
Feb 08, 2019 | 97.10 | 108.20 | 96.40 | 104.17 | 2,603,500 | +6.13(+6.25%) |
Feb 07, 2019 | 101.00 | 104.05 | 95.20 | 98.04 | 3,283,768 | +8.62(+9.64%) |
Feb 06, 2019 | 89.12 | 91.87 | 88.41 | 89.42 | 1,668,391 | +0.32(+0.36%) |
Feb 05, 2019 | 90.73 | 92.09 | 88.99 | 89.10 | 710,851 | -1.56(-1.72%) |
Feb 04, 2019 | 89.20 | 90.66 | 87.80 | 90.66 | 681,284 | +1.65(+1.85%) |
Feb 01, 2019 | 89.84 | 90.05 | 87.56 | 89.01 | 565,400 | -0.78(-0.87%) |
Jan 31, 2019 | 92.00 | 92.47 | 89.12 | 89.79 | 887,606 | -1.23(-1.35%) |
Jan 30, 2019 | 88.47 | 92.00 | 86.21 | 91.02 | 1,308,884 | +7.02(+8.36%) |
Jan 29, 2019 | 86.38 | 86.91 | 83.29 | 84.00 | 620,191 | -2.18(-2.53%) |
Jan 28, 2019 | 85.49 | 86.97 | 84.56 | 86.18 | 400,357 | +0.16(+0.19%) |
Jan 25, 2019 | 86.69 | 87.58 | 85.50 | 86.02 | 445,500 | +0.45(+0.53%) |
Jan 24, 2019 | 85.51 | 87.87 | 85.34 | 85.57 | 377,511 | +0.41(+0.48%) |
Jan 23, 2019 | 85.92 | 87.90 | 84.50 | 85.16 | 562,733 | +0.40(+0.47%) |
Jan 22, 2019 | 89.11 | 89.11 | 84.21 | 84.76 | 731,872 | -4.79(-5.35%) |
Jan 18, 2019 | 89.06 | 90.83 | 88.82 | 89.55 | 843,800 | +1.54(+1.75%) |
Jan 17, 2019 | 84.51 | 88.70 | 84.31 | 88.01 | 458,461 | +3.01(+3.54%) |
Jan 16, 2019 | 85.00 | 86.98 | 84.35 | 85.00 | 579,400 | +0.07(+0.08%) |
Jan 15, 2019 | 84.64 | 86.35 | 83.83 | 84.93 | 340,420 | +1.51(+1.81%) |
Jan 14, 2019 | 85.10 | 86.25 | 83.37 | 83.42 | 391,381 | -3.02(-3.49%) |
Jan 11, 2019 | 86.27 | 86.78 | 85.83 | 86.44 | 439,600 | -0.02(-0.02%) |
Jan 10, 2019 | 86.79 | 87.47 | 85.68 | 86.45 | 441,443 | -1.50(-1.70%) |
Jan 09, 2019 | 88.57 | 90.03 | 87.78 | 87.95 | 479,750 | -0.36(-0.41%) |
Jan 08, 2019 | 87.21 | 88.70 | 85.11 | 88.31 | 444,565 | +2.73(+3.19%) |
Jan 07, 2019 | 83.70 | 87.69 | 83.70 | 85.58 | 557,648 | +2.26(+2.71%) |
Jan 04, 2019 | 80.17 | 84.27 | 79.27 | 83.32 | 571,200 | +5.04(+6.44%) |
Jan 03, 2019 | 78.48 | 80.61 | 77.98 | 78.28 | 593,611 | -0.96(-1.21%) |