Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 117.21 | 117.56 | 116.00 | 116.74 | 1,171,205 | +0.25(+0.22%) |
Mar 28, 2019 | 114.77 | 118.10 | 114.77 | 116.48 | 1,509,081 | +4.22(+3.76%) |
Mar 27, 2019 | 112.09 | 113.25 | 111.13 | 112.27 | 1,372,227 | +2.75(+2.51%) |
Mar 26, 2019 | 110.54 | 111.54 | 108.81 | 109.52 | 731,308 | -0.29(-0.26%) |
Mar 25, 2019 | 107.22 | 109.89 | 106.85 | 109.80 | 636,299 | +2.11(+1.96%) |
Mar 22, 2019 | 111.15 | 111.32 | 107.60 | 107.69 | 858,327 | -3.95(-3.54%) |
Mar 21, 2019 | 109.88 | 111.94 | 109.69 | 111.64 | 845,629 | +1.69(+1.54%) |
Mar 20, 2019 | 111.58 | 111.80 | 109.22 | 109.95 | 674,367 | -1.84(-1.65%) |
Mar 19, 2019 | 111.33 | 113.24 | 111.33 | 111.79 | 1,062,906 | +0.54(+0.48%) |
Mar 18, 2019 | 108.82 | 111.46 | 108.50 | 111.25 | 1,006,963 | +3.07(+2.84%) |
Mar 15, 2019 | 108.67 | 109.58 | 107.84 | 108.18 | 1,583,128 | -0.67(-0.62%) |
Mar 14, 2019 | 109.02 | 109.59 | 108.06 | 108.85 | 1,280,785 | -0.13(-0.12%) |
Mar 13, 2019 | 110.53 | 111.07 | 108.84 | 108.99 | 1,560,638 | -1.05(-0.95%) |
Mar 12, 2019 | 110.58 | 111.17 | 108.83 | 110.04 | 623,600 | -0.55(-0.49%) |
Mar 11, 2019 | 109.43 | 110.80 | 109.24 | 110.58 | 632,035 | +1.25(+1.15%) |
Mar 08, 2019 | 109.41 | 109.83 | 107.79 | 109.33 | 1,091,777 | -1.16(-1.05%) |
Mar 07, 2019 | 110.52 | 111.42 | 109.53 | 110.48 | 877,389 | -0.66(-0.60%) |
Mar 06, 2019 | 112.03 | 112.21 | 109.94 | 111.15 | 942,748 | -0.70(-0.62%) |
Mar 05, 2019 | 112.70 | 113.60 | 111.82 | 111.84 | 591,001 | -0.49(-0.44%) |
Mar 04, 2019 | 113.72 | 114.42 | 111.96 | 112.34 | 920,866 | -1.39(-1.22%) |
Mar 01, 2019 | 113.80 | 116.22 | 112.69 | 113.73 | 1,047,677 | +1.61(+1.44%) |
Feb 28, 2019 | 113.68 | 113.84 | 112.04 | 112.11 | 774,937 | -1.84(-1.62%) |
Feb 27, 2019 | 113.21 | 114.16 | 112.28 | 113.96 | 1,099,022 | +0.65(+0.57%) |
Feb 26, 2019 | 113.93 | 114.64 | 113.19 | 113.31 | 578,762 | -0.57(-0.50%) |
Feb 25, 2019 | 114.77 | 115.47 | 113.50 | 113.89 | 1,023,264 | +0.03(+0.02%) |
Feb 22, 2019 | 113.25 | 114.75 | 113.25 | 113.86 | 750,925 | +0.79(+0.70%) |
Feb 21, 2019 | 112.34 | 114.65 | 111.66 | 113.07 | 1,524,536 | +0.82(+0.73%) |
Feb 20, 2019 | 112.69 | 112.90 | 111.39 | 112.26 | 720,893 | -0.11(-0.10%) |
Feb 19, 2019 | 111.84 | 113.03 | 111.22 | 112.36 | 1,049,123 | +0.32(+0.29%) |
Feb 15, 2019 | 111.03 | 112.28 | 110.05 | 112.04 | 1,186,899 | +2.06(+1.87%) |
Feb 14, 2019 | 109.19 | 110.60 | 107.11 | 109.98 | 1,678,698 | -0.40(-0.37%) |
Feb 13, 2019 | 113.73 | 114.15 | 110.19 | 110.39 | 1,899,525 | -3.06(-2.70%) |
Feb 12, 2019 | 113.03 | 114.65 | 112.68 | 113.45 | 1,232,244 | +0.95(+0.84%) |
Feb 11, 2019 | 112.41 | 113.22 | 112.11 | 112.50 | 859,564 | +0.51(+0.46%) |
Feb 08, 2019 | 111.90 | 112.99 | 111.25 | 111.99 | 1,646,319 | -0.42(-0.37%) |
Feb 07, 2019 | 112.01 | 113.09 | 110.74 | 112.41 | 1,792,744 | -0.52(-0.46%) |
Feb 06, 2019 | 111.79 | 113.04 | 110.30 | 112.93 | 1,834,315 | +1.72(+1.55%) |
Feb 05, 2019 | 109.87 | 115.23 | 109.36 | 111.21 | 4,383,503 | +8.61(+8.39%) |
Feb 04, 2019 | 103.69 | 104.04 | 102.01 | 102.60 | 1,431,177 | -1.10(-1.06%) |
Feb 01, 2019 | 104.17 | 105.03 | 103.32 | 103.70 | 1,400,588 | -0.32(-0.31%) |
Jan 31, 2019 | 105.60 | 105.60 | 103.21 | 104.03 | 1,023,197 | -0.73(-0.69%) |
Jan 30, 2019 | 105.18 | 105.23 | 103.78 | 104.75 | 642,892 | +0.72(+0.69%) |
Jan 29, 2019 | 103.78 | 104.30 | 102.38 | 104.03 | 917,068 | +0.95(+0.92%) |
Jan 28, 2019 | 100.88 | 103.21 | 100.45 | 103.09 | 904,783 | +1.30(+1.28%) |
Jan 25, 2019 | 100.56 | 101.98 | 99.85 | 101.79 | 912,810 | +2.42(+2.43%) |
Jan 24, 2019 | 99.00 | 99.51 | 97.63 | 99.37 | 682,256 | +0.59(+0.60%) |
Jan 23, 2019 | 98.49 | 99.59 | 97.64 | 98.78 | 803,488 | +0.85(+0.87%) |
Jan 22, 2019 | 99.42 | 100.31 | 97.46 | 97.93 | 890,854 | -2.01(-2.01%) |
Jan 18, 2019 | 98.03 | 100.46 | 97.70 | 99.93 | 1,092,894 | +3.31(+3.42%) |
Jan 17, 2019 | 93.88 | 97.92 | 93.85 | 96.63 | 708,218 | +2.02(+2.13%) |
Jan 16, 2019 | 95.10 | 95.74 | 94.33 | 94.61 | 1,154,803 | -0.48(-0.51%) |
Jan 15, 2019 | 95.60 | 96.12 | 93.92 | 95.10 | 729,867 | -0.45(-0.47%) |
Jan 14, 2019 | 93.81 | 96.97 | 93.80 | 95.54 | 1,450,311 | +1.11(+1.18%) |
Jan 11, 2019 | 95.60 | 97.44 | 94.34 | 94.43 | 1,206,995 | -1.28(-1.34%) |
Jan 10, 2019 | 96.28 | 96.52 | 93.85 | 95.71 | 1,385,731 | -2.33(-2.38%) |
Jan 09, 2019 | 98.20 | 99.01 | 97.49 | 98.04 | 883,699 | +1.01(+1.04%) |
Jan 08, 2019 | 96.98 | 97.80 | 95.45 | 97.03 | 1,029,926 | +1.46(+1.53%) |
Jan 07, 2019 | 94.63 | 96.30 | 94.26 | 95.57 | 1,434,998 | +1.71(+1.82%) |
Jan 04, 2019 | 91.85 | 94.72 | 91.80 | 93.86 | 972,875 | +3.68(+4.08%) |
Jan 03, 2019 | 93.97 | 93.97 | 89.96 | 90.18 | 1,292,583 | -4.26(-4.51%) |