Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 125.36 | 127.00 | 124.30 | 126.86 | 812,300 | +2.77(+2.23%) |
Mar 28, 2019 | 124.00 | 124.67 | 122.09 | 124.09 | 692,164 | +0.65(+0.53%) |
Mar 27, 2019 | 125.54 | 125.82 | 120.52 | 123.44 | 895,320 | -2.13(-1.70%) |
Mar 26, 2019 | 125.14 | 125.89 | 123.94 | 125.57 | 889,859 | +2.12(+1.72%) |
Mar 25, 2019 | 122.72 | 124.11 | 121.58 | 123.45 | 1,035,872 | +0.33(+0.27%) |
Mar 22, 2019 | 127.53 | 127.86 | 122.26 | 123.12 | 1,423,400 | -5.50(-4.28%) |
Mar 21, 2019 | 123.99 | 128.82 | 123.95 | 128.62 | 1,013,048 | +4.05(+3.25%) |
Mar 20, 2019 | 124.14 | 125.39 | 122.17 | 124.57 | 840,183 | +0.40(+0.32%) |
Mar 19, 2019 | 122.94 | 124.53 | 120.99 | 124.17 | 1,037,290 | +1.72(+1.40%) |
Mar 18, 2019 | 122.74 | 124.00 | 120.38 | 122.45 | 1,095,071 | +0.09(+0.07%) |
Mar 15, 2019 | 122.58 | 123.60 | 122.11 | 122.36 | 3,262,700 | +0.04(+0.03%) |
Mar 14, 2019 | 121.25 | 122.63 | 120.52 | 122.32 | 1,219,078 | +0.92(+0.76%) |
Mar 13, 2019 | 119.72 | 122.66 | 119.05 | 121.40 | 1,223,734 | +2.36(+1.98%) |
Mar 12, 2019 | 119.09 | 119.79 | 117.50 | 119.04 | 1,348,407 | +0.56(+0.47%) |
Mar 11, 2019 | 115.03 | 118.73 | 115.00 | 118.48 | 1,580,317 | +3.94(+3.44%) |
Mar 08, 2019 | 111.04 | 114.70 | 110.23 | 114.54 | 1,916,800 | +0.76(+0.67%) |
Mar 07, 2019 | 113.06 | 115.17 | 112.06 | 113.78 | 1,238,460 | +0.33(+0.29%) |
Mar 06, 2019 | 115.07 | 115.14 | 111.90 | 113.45 | 1,372,307 | -2.08(-1.80%) |
Mar 05, 2019 | 114.27 | 116.56 | 113.53 | 115.53 | 973,363 | +0.29(+0.25%) |
Mar 04, 2019 | 121.20 | 121.49 | 111.64 | 115.24 | 2,297,774 | -5.00(-4.16%) |
Mar 01, 2019 | 118.85 | 120.69 | 117.77 | 120.24 | 1,428,700 | +2.33(+1.98%) |
Feb 28, 2019 | 116.00 | 119.62 | 115.78 | 117.91 | 1,709,316 | +1.67(+1.44%) |
Feb 27, 2019 | 118.83 | 124.00 | 113.84 | 116.24 | 3,423,681 | -3.48(-2.91%) |
Feb 26, 2019 | 119.49 | 120.39 | 117.72 | 119.72 | 2,237,174 | -0.06(-0.05%) |
Feb 25, 2019 | 120.10 | 121.19 | 118.90 | 119.78 | 1,434,759 | +1.09(+0.92%) |
Feb 22, 2019 | 117.33 | 119.35 | 117.13 | 118.69 | 1,254,300 | +1.84(+1.57%) |
Feb 21, 2019 | 117.85 | 118.50 | 115.87 | 116.85 | 1,434,382 | -1.15(-0.97%) |
Feb 20, 2019 | 120.22 | 120.99 | 117.14 | 118.00 | 1,713,126 | -2.40(-1.99%) |
Feb 19, 2019 | 120.81 | 122.73 | 119.73 | 120.40 | 1,248,810 | -0.41(-0.34%) |
Feb 15, 2019 | 121.50 | 122.12 | 120.29 | 120.81 | 1,012,200 | +0.21(+0.17%) |
Feb 14, 2019 | 117.99 | 120.91 | 117.20 | 120.60 | 975,615 | +1.63(+1.37%) |
Feb 13, 2019 | 119.00 | 120.10 | 117.77 | 118.97 | 1,047,421 | +0.30(+0.25%) |
Feb 12, 2019 | 116.77 | 118.87 | 116.39 | 118.67 | 1,117,540 | +2.72(+2.35%) |
Feb 11, 2019 | 116.71 | 117.97 | 115.26 | 115.95 | 822,861 | +0.74(+0.64%) |
Feb 08, 2019 | 111.61 | 115.76 | 110.61 | 115.21 | 1,331,300 | +2.27(+2.01%) |
Feb 07, 2019 | 115.24 | 115.67 | 112.68 | 112.94 | 1,441,603 | -3.60(-3.09%) |
Feb 06, 2019 | 115.90 | 117.28 | 113.54 | 116.54 | 976,120 | +0.64(+0.55%) |
Feb 05, 2019 | 115.85 | 116.30 | 114.80 | 115.90 | 1,132,264 | +1.25(+1.09%) |
Feb 04, 2019 | 113.95 | 116.21 | 113.66 | 114.65 | 1,899,958 | +1.38(+1.22%) |
Feb 01, 2019 | 109.00 | 113.32 | 107.84 | 113.27 | 1,887,800 | +4.21(+3.86%) |
Jan 31, 2019 | 108.37 | 110.00 | 107.71 | 109.06 | 1,909,787 | +0.67(+0.62%) |
Jan 30, 2019 | 105.94 | 108.60 | 105.91 | 108.39 | 697,803 | +3.46(+3.30%) |
Jan 29, 2019 | 107.25 | 107.53 | 104.68 | 104.93 | 996,240 | -2.32(-2.16%) |
Jan 28, 2019 | 108.20 | 109.03 | 106.64 | 107.25 | 1,120,594 | -1.95(-1.79%) |
Jan 25, 2019 | 106.69 | 109.42 | 106.51 | 109.20 | 1,262,700 | +3.71(+3.52%) |
Jan 24, 2019 | 104.02 | 105.54 | 103.82 | 105.49 | 902,370 | +1.84(+1.78%) |
Jan 23, 2019 | 104.12 | 105.00 | 102.70 | 103.65 | 623,376 | +0.54(+0.52%) |
Jan 22, 2019 | 105.72 | 106.49 | 102.55 | 103.11 | 1,510,782 | -2.92(-2.75%) |
Jan 18, 2019 | 104.58 | 106.74 | 103.67 | 106.03 | 1,410,200 | +2.58(+2.49%) |
Jan 17, 2019 | 100.78 | 103.87 | 100.78 | 103.45 | 988,530 | +1.78(+1.75%) |
Jan 16, 2019 | 102.46 | 104.69 | 100.59 | 101.67 | 1,267,648 | +0.27(+0.27%) |
Jan 15, 2019 | 97.61 | 102.35 | 97.60 | 101.40 | 2,307,227 | +4.14(+4.26%) |
Jan 14, 2019 | 97.60 | 98.08 | 96.74 | 97.26 | 868,986 | -1.41(-1.43%) |
Jan 11, 2019 | 97.77 | 99.70 | 97.32 | 98.67 | 1,124,600 | +0.70(+0.71%) |
Jan 10, 2019 | 95.32 | 98.35 | 95.00 | 97.97 | 1,049,090 | +1.46(+1.51%) |
Jan 09, 2019 | 96.14 | 97.99 | 95.26 | 96.51 | 1,039,762 | +1.73(+1.83%) |
Jan 08, 2019 | 95.91 | 96.74 | 92.65 | 94.78 | 1,425,954 | +0.69(+0.73%) |
Jan 07, 2019 | 91.59 | 94.55 | 91.30 | 94.09 | 1,253,460 | +3.10(+3.41%) |
Jan 04, 2019 | 86.76 | 92.05 | 86.51 | 90.99 | 2,510,700 | +6.10(+7.19%) |
Jan 03, 2019 | 85.96 | 86.74 | 82.41 | 84.89 | 1,886,384 | -2.60(-2.97%) |