Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 115.76 | 116.66 | 115.10 | 115.45 | 939,497 | +1.00(+0.87%) |
Mar 28, 2019 | 113.55 | 114.75 | 113.02 | 114.45 | 1,002,431 | +1.26(+1.11%) |
Mar 27, 2019 | 113.44 | 114.30 | 112.46 | 113.19 | 866,528 | -0.25(-0.22%) |
Mar 26, 2019 | 113.13 | 113.84 | 112.12 | 113.44 | 739,733 | +1.86(+1.67%) |
Mar 25, 2019 | 111.75 | 113.16 | 110.64 | 111.57 | 825,977 | -0.30(-0.27%) |
Mar 22, 2019 | 115.57 | 115.74 | 110.91 | 111.87 | 1,372,796 | -4.89(-4.18%) |
Mar 21, 2019 | 115.59 | 117.32 | 114.56 | 116.75 | 1,189,049 | +0.38(+0.33%) |
Mar 20, 2019 | 115.83 | 118.64 | 115.28 | 116.38 | 1,547,086 | +0.23(+0.20%) |
Mar 19, 2019 | 118.30 | 118.84 | 115.83 | 116.14 | 846,978 | -1.34(-1.14%) |
Mar 18, 2019 | 116.92 | 118.47 | 116.63 | 117.48 | 1,213,890 | +1.18(+1.02%) |
Mar 15, 2019 | 113.00 | 116.32 | 112.62 | 116.30 | 3,189,987 | +3.59(+3.18%) |
Mar 14, 2019 | 112.58 | 113.14 | 112.29 | 112.72 | 1,435,926 | +0.19(+0.17%) |
Mar 13, 2019 | 113.20 | 113.32 | 112.00 | 112.53 | 1,300,927 | +0.22(+0.20%) |
Mar 12, 2019 | 112.19 | 113.23 | 111.64 | 112.30 | 1,220,414 | +0.23(+0.20%) |
Mar 11, 2019 | 112.44 | 113.00 | 111.76 | 112.08 | 1,362,880 | +0.01(+0.01%) |
Mar 08, 2019 | 111.29 | 112.15 | 110.54 | 112.07 | 1,106,936 | -0.51(-0.45%) |
Mar 07, 2019 | 114.59 | 114.59 | 111.51 | 112.57 | 901,358 | -2.66(-2.31%) |
Mar 06, 2019 | 117.65 | 117.84 | 115.04 | 115.23 | 671,690 | -2.05(-1.74%) |
Mar 05, 2019 | 117.75 | 117.80 | 115.98 | 117.28 | 957,952 | -0.41(-0.35%) |
Mar 04, 2019 | 119.68 | 120.73 | 116.64 | 117.69 | 851,452 | -1.43(-1.20%) |
Mar 01, 2019 | 119.97 | 121.10 | 117.96 | 119.12 | 1,028,598 | +0.50(+0.42%) |
Feb 28, 2019 | 118.88 | 119.28 | 118.01 | 118.63 | 1,082,989 | -0.22(-0.18%) |
Feb 27, 2019 | 117.85 | 119.34 | 117.46 | 118.84 | 936,032 | +0.78(+0.66%) |
Feb 26, 2019 | 117.87 | 119.84 | 117.25 | 118.06 | 868,961 | -0.85(-0.71%) |
Feb 25, 2019 | 122.20 | 122.58 | 118.80 | 118.91 | 1,578,957 | -2.66(-2.19%) |
Feb 22, 2019 | 119.28 | 121.71 | 118.71 | 121.57 | 1,114,592 | +2.88(+2.43%) |
Feb 21, 2019 | 120.08 | 120.08 | 118.00 | 118.68 | 816,985 | -1.08(-0.90%) |
Feb 20, 2019 | 118.66 | 119.89 | 118.19 | 119.76 | 1,045,102 | +0.84(+0.70%) |
Feb 19, 2019 | 116.76 | 119.40 | 115.53 | 118.93 | 1,008,890 | +1.15(+0.98%) |
Feb 15, 2019 | 115.75 | 117.78 | 115.41 | 117.77 | 783,377 | +3.17(+2.77%) |
Feb 14, 2019 | 115.27 | 115.70 | 113.39 | 114.60 | 929,034 | -1.57(-1.35%) |
Feb 13, 2019 | 116.07 | 117.41 | 115.25 | 116.17 | 883,014 | +0.87(+0.75%) |
Feb 12, 2019 | 113.88 | 116.21 | 113.88 | 115.30 | 1,306,805 | +2.58(+2.29%) |
Feb 11, 2019 | 112.87 | 113.56 | 111.81 | 112.72 | 1,089,036 | +0.34(+0.30%) |
Feb 08, 2019 | 111.08 | 112.42 | 109.20 | 112.38 | 1,304,502 | +0.31(+0.28%) |
Feb 07, 2019 | 112.70 | 113.72 | 109.94 | 112.07 | 952,091 | -1.32(-1.16%) |
Feb 06, 2019 | 111.59 | 114.18 | 111.59 | 113.39 | 974,617 | +0.91(+0.81%) |
Feb 05, 2019 | 113.81 | 114.01 | 111.60 | 112.47 | 1,048,709 | -1.27(-1.12%) |
Feb 04, 2019 | 113.72 | 114.18 | 113.30 | 113.74 | 999,402 | +0.18(+0.16%) |
Feb 01, 2019 | 113.88 | 114.56 | 112.85 | 113.56 | 1,887,310 | +0.26(+0.23%) |
Jan 31, 2019 | 108.78 | 113.81 | 108.78 | 113.30 | 2,217,925 | +5.75(+5.34%) |
Jan 30, 2019 | 108.95 | 108.95 | 104.79 | 107.56 | 1,735,469 | -1.07(-0.99%) |
Jan 29, 2019 | 108.83 | 109.63 | 108.14 | 108.63 | 878,446 | -0.37(-0.34%) |
Jan 28, 2019 | 107.75 | 109.07 | 107.20 | 109.00 | 1,164,314 | +0.60(+0.55%) |
Jan 25, 2019 | 108.66 | 109.41 | 108.09 | 108.40 | 886,391 | +1.20(+1.12%) |
Jan 24, 2019 | 105.93 | 108.22 | 105.88 | 107.20 | 986,544 | +0.87(+0.82%) |
Jan 23, 2019 | 107.45 | 107.74 | 104.86 | 106.33 | 657,806 | -0.42(-0.39%) |
Jan 22, 2019 | 107.30 | 107.58 | 105.95 | 106.75 | 1,339,224 | -1.64(-1.51%) |
Jan 18, 2019 | 107.62 | 109.17 | 106.27 | 108.39 | 1,036,897 | +2.26(+2.13%) |
Jan 17, 2019 | 104.78 | 107.00 | 103.42 | 106.14 | 974,869 | +0.30(+0.28%) |
Jan 16, 2019 | 104.17 | 106.73 | 103.50 | 105.84 | 1,151,430 | +2.76(+2.67%) |
Jan 15, 2019 | 101.71 | 103.15 | 100.71 | 103.08 | 750,368 | +1.02(+1.00%) |
Jan 14, 2019 | 100.08 | 102.91 | 99.80 | 102.06 | 1,202,275 | +0.54(+0.53%) |
Jan 11, 2019 | 100.46 | 102.03 | 98.98 | 101.53 | 813,987 | +0.00(+0.00%) |
Jan 10, 2019 | 100.32 | 102.06 | 100.05 | 101.53 | 835,155 | +0.30(+0.30%) |
Jan 09, 2019 | 100.68 | 101.79 | 99.48 | 101.22 | 902,824 | +1.04(+1.04%) |
Jan 08, 2019 | 100.98 | 100.99 | 98.04 | 100.18 | 879,920 | +0.63(+0.63%) |
Jan 07, 2019 | 98.45 | 100.54 | 97.35 | 99.56 | 1,054,955 | +0.46(+0.46%) |
Jan 04, 2019 | 96.52 | 99.52 | 96.34 | 99.10 | 1,151,984 | +5.04(+5.36%) |
Jan 03, 2019 | 95.66 | 96.25 | 93.86 | 94.06 | 1,190,336 | -2.56(-2.65%) |