Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 112.71 | 114.05 | 112.56 | 113.62 | 1,728,788 | +1.65(+1.47%) |
Mar 28, 2019 | 109.81 | 112.22 | 109.73 | 111.97 | 1,112,407 | +1.78(+1.62%) |
Mar 27, 2019 | 108.66 | 110.47 | 108.47 | 110.19 | 848,411 | +1.50(+1.38%) |
Mar 26, 2019 | 108.39 | 108.90 | 107.85 | 108.69 | 585,288 | +0.95(+0.88%) |
Mar 25, 2019 | 108.36 | 108.36 | 106.92 | 107.74 | 528,072 | -0.49(-0.45%) |
Mar 22, 2019 | 110.02 | 110.05 | 108.16 | 108.23 | 625,038 | -2.03(-1.84%) |
Mar 21, 2019 | 107.43 | 110.37 | 107.43 | 110.26 | 934,703 | +2.44(+2.27%) |
Mar 20, 2019 | 108.50 | 108.81 | 106.83 | 107.82 | 495,586 | -0.94(-0.86%) |
Mar 19, 2019 | 108.17 | 109.08 | 108.14 | 108.76 | 884,622 | +0.69(+0.64%) |
Mar 18, 2019 | 106.68 | 108.22 | 106.62 | 108.07 | 1,024,358 | +1.62(+1.52%) |
Mar 15, 2019 | 105.61 | 106.48 | 105.24 | 106.45 | 922,695 | +0.67(+0.63%) |
Mar 14, 2019 | 106.88 | 107.05 | 105.48 | 105.78 | 696,911 | -1.20(-1.12%) |
Mar 13, 2019 | 106.67 | 107.82 | 106.57 | 106.98 | 621,932 | +0.46(+0.43%) |
Mar 12, 2019 | 105.95 | 106.90 | 105.80 | 106.52 | 724,174 | +1.01(+0.95%) |
Mar 11, 2019 | 103.84 | 105.85 | 103.84 | 105.51 | 667,957 | +1.82(+1.76%) |
Mar 08, 2019 | 103.24 | 103.82 | 102.78 | 103.69 | 632,316 | -0.17(-0.17%) |
Mar 07, 2019 | 104.39 | 104.63 | 103.01 | 103.86 | 709,996 | -0.64(-0.61%) |
Mar 06, 2019 | 105.02 | 105.14 | 104.41 | 104.50 | 659,645 | -0.51(-0.48%) |
Mar 05, 2019 | 105.41 | 105.41 | 104.62 | 105.00 | 500,982 | -0.30(-0.28%) |
Mar 04, 2019 | 105.95 | 106.29 | 104.42 | 105.30 | 674,463 | -0.23(-0.22%) |
Mar 01, 2019 | 105.08 | 105.67 | 104.14 | 105.53 | 943,921 | +0.91(+0.87%) |
Feb 28, 2019 | 103.98 | 104.95 | 103.43 | 104.62 | 775,459 | +0.73(+0.71%) |
Feb 27, 2019 | 105.84 | 106.31 | 103.85 | 103.89 | 1,088,441 | -2.11(-1.99%) |
Feb 26, 2019 | 105.44 | 106.05 | 104.53 | 106.00 | 1,167,155 | +0.53(+0.51%) |
Feb 25, 2019 | 106.36 | 106.95 | 105.42 | 105.46 | 1,022,047 | -0.35(-0.33%) |
Feb 22, 2019 | 105.48 | 106.02 | 103.68 | 105.82 | 1,537,091 | +0.26(+0.24%) |
Feb 21, 2019 | 102.27 | 108.06 | 100.87 | 105.56 | 2,794,436 | +2.25(+2.18%) |
Feb 20, 2019 | 104.67 | 105.44 | 103.04 | 103.31 | 3,277,352 | -1.14(-1.09%) |
Feb 19, 2019 | 104.02 | 104.81 | 103.71 | 104.44 | 2,022,239 | +0.01(+0.01%) |
Feb 15, 2019 | 104.77 | 105.59 | 104.28 | 104.43 | 1,034,671 | +0.36(+0.35%) |
Feb 14, 2019 | 102.70 | 104.78 | 102.62 | 104.07 | 4,569,487 | +0.41(+0.40%) |
Feb 13, 2019 | 103.84 | 103.94 | 103.00 | 103.66 | 1,173,400 | +0.08(+0.07%) |
Feb 12, 2019 | 102.77 | 103.66 | 102.14 | 103.58 | 1,350,669 | +1.12(+1.09%) |
Feb 11, 2019 | 102.22 | 102.92 | 101.89 | 102.46 | 1,435,726 | +0.35(+0.35%) |
Feb 08, 2019 | 101.26 | 102.17 | 100.99 | 102.11 | 1,240,140 | +0.27(+0.26%) |
Feb 07, 2019 | 101.53 | 102.31 | 100.97 | 101.84 | 722,437 | -0.45(-0.44%) |
Feb 06, 2019 | 102.50 | 102.82 | 101.68 | 102.29 | 1,100,109 | -0.68(-0.66%) |
Feb 05, 2019 | 101.94 | 103.01 | 101.29 | 102.97 | 738,950 | +0.01(+0.01%) |
Feb 04, 2019 | 103.05 | 103.32 | 101.99 | 102.96 | 1,286,466 | -0.16(-0.16%) |
Feb 01, 2019 | 102.31 | 103.68 | 101.84 | 103.12 | 1,411,276 | +0.88(+0.86%) |
Jan 31, 2019 | 101.20 | 102.57 | 100.52 | 102.24 | 804,574 | +1.07(+1.06%) |
Jan 30, 2019 | 100.63 | 101.84 | 99.81 | 101.17 | 996,168 | +0.95(+0.94%) |
Jan 29, 2019 | 100.62 | 101.09 | 99.69 | 100.23 | 561,652 | -0.29(-0.28%) |
Jan 28, 2019 | 100.09 | 101.17 | 99.56 | 100.52 | 1,473,476 | -0.40(-0.40%) |
Jan 25, 2019 | 100.17 | 100.93 | 99.92 | 100.92 | 704,120 | +1.73(+1.74%) |
Jan 24, 2019 | 99.36 | 99.76 | 98.67 | 99.19 | 941,133 | -0.19(-0.19%) |
Jan 23, 2019 | 98.90 | 99.64 | 98.37 | 99.38 | 1,033,108 | +0.38(+0.39%) |
Jan 22, 2019 | 99.23 | 99.42 | 98.02 | 99.00 | 1,740,250 | -0.59(-0.59%) |
Jan 18, 2019 | 96.97 | 99.63 | 96.96 | 99.59 | 1,783,695 | +3.05(+3.16%) |
Jan 17, 2019 | 93.82 | 96.59 | 93.45 | 96.54 | 1,743,374 | +2.52(+2.68%) |
Jan 16, 2019 | 93.03 | 94.35 | 92.98 | 94.02 | 795,157 | +0.96(+1.03%) |
Jan 15, 2019 | 91.95 | 94.01 | 91.89 | 93.06 | 1,980,215 | +1.18(+1.29%) |
Jan 14, 2019 | 91.53 | 92.46 | 90.86 | 91.88 | 731,899 | -0.46(-0.50%) |
Jan 11, 2019 | 91.64 | 92.35 | 91.63 | 92.34 | 661,729 | -0.01(-0.01%) |
Jan 10, 2019 | 91.44 | 92.58 | 90.92 | 92.35 | 1,239,652 | +0.63(+0.69%) |
Jan 09, 2019 | 90.07 | 91.78 | 90.00 | 91.72 | 831,304 | +1.54(+1.71%) |
Jan 08, 2019 | 89.87 | 90.59 | 89.16 | 90.18 | 1,322,213 | +0.68(+0.76%) |
Jan 07, 2019 | 89.96 | 90.84 | 89.35 | 89.50 | 972,820 | -0.54(-0.60%) |
Jan 04, 2019 | 88.17 | 90.32 | 87.87 | 90.04 | 812,664 | +2.78(+3.19%) |
Jan 03, 2019 | 88.96 | 89.53 | 86.64 | 87.26 | 758,663 | -1.62(-1.83%) |