Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 110.96 | 110.96 | 109.82 | 110.34 | 662,209 | +0.21(+0.19%) |
Mar 28, 2019 | 109.78 | 110.74 | 109.17 | 110.13 | 168,636 | +0.60(+0.55%) |
Mar 27, 2019 | 108.98 | 110.51 | 108.85 | 109.53 | 173,444 | +0.68(+0.63%) |
Mar 26, 2019 | 110.22 | 110.67 | 108.61 | 108.84 | 176,003 | -0.50(-0.45%) |
Mar 25, 2019 | 109.58 | 110.58 | 109.26 | 109.34 | 235,012 | -0.42(-0.38%) |
Mar 22, 2019 | 112.40 | 112.47 | 109.73 | 109.76 | 240,677 | -3.31(-2.92%) |
Mar 21, 2019 | 111.89 | 113.97 | 111.89 | 113.06 | 181,902 | +0.76(+0.68%) |
Mar 20, 2019 | 110.97 | 114.11 | 110.91 | 112.31 | 296,375 | +1.45(+1.31%) |
Mar 19, 2019 | 112.29 | 113.03 | 110.64 | 110.86 | 542,744 | -1.07(-0.96%) |
Mar 18, 2019 | 109.14 | 112.41 | 109.14 | 111.93 | 395,967 | +2.79(+2.56%) |
Mar 15, 2019 | 111.50 | 111.59 | 108.77 | 109.14 | 875,798 | -2.31(-2.08%) |
Mar 14, 2019 | 111.57 | 112.18 | 110.67 | 111.45 | 235,229 | -0.39(-0.35%) |
Mar 13, 2019 | 111.53 | 112.69 | 111.25 | 111.84 | 371,157 | +0.71(+0.64%) |
Mar 12, 2019 | 111.08 | 111.42 | 110.47 | 111.13 | 470,387 | +0.01(+0.01%) |
Mar 11, 2019 | 111.27 | 111.59 | 110.56 | 111.12 | 476,638 | -0.27(-0.24%) |
Mar 08, 2019 | 111.75 | 111.94 | 110.94 | 111.39 | 242,528 | -1.28(-1.14%) |
Mar 07, 2019 | 113.82 | 114.17 | 111.98 | 112.67 | 316,479 | -1.51(-1.32%) |
Mar 06, 2019 | 117.02 | 117.55 | 114.17 | 114.18 | 244,814 | -2.88(-2.46%) |
Mar 05, 2019 | 117.84 | 118.57 | 117.02 | 117.06 | 237,527 | -0.66(-0.56%) |
Mar 04, 2019 | 119.60 | 120.92 | 117.67 | 117.72 | 458,207 | -1.47(-1.23%) |
Mar 01, 2019 | 119.07 | 120.84 | 117.91 | 119.19 | 439,082 | -0.68(-0.57%) |
Feb 28, 2019 | 121.32 | 122.22 | 119.50 | 119.87 | 349,004 | -0.94(-0.78%) |
Feb 27, 2019 | 116.03 | 122.45 | 116.03 | 120.81 | 685,313 | +4.92(+4.24%) |
Feb 26, 2019 | 118.10 | 118.10 | 115.71 | 115.89 | 268,952 | -2.35(-1.99%) |
Feb 25, 2019 | 118.71 | 118.71 | 117.77 | 118.25 | 191,281 | +0.19(+0.17%) |
Feb 22, 2019 | 118.07 | 118.74 | 117.58 | 118.05 | 141,320 | +0.45(+0.38%) |
Feb 21, 2019 | 117.71 | 117.81 | 116.64 | 117.60 | 178,961 | -0.22(-0.19%) |
Feb 20, 2019 | 116.90 | 118.01 | 116.48 | 117.83 | 228,107 | +1.08(+0.93%) |
Feb 19, 2019 | 116.63 | 117.11 | 116.02 | 116.75 | 156,321 | -0.05(-0.04%) |
Feb 15, 2019 | 115.69 | 116.86 | 115.55 | 116.80 | 234,609 | +1.95(+1.70%) |
Feb 14, 2019 | 114.01 | 115.35 | 113.75 | 114.84 | 183,055 | +0.14(+0.12%) |
Feb 13, 2019 | 114.91 | 115.41 | 113.63 | 114.71 | 144,857 | +0.46(+0.40%) |
Feb 12, 2019 | 113.43 | 114.49 | 112.93 | 114.25 | 160,293 | +1.69(+1.50%) |
Feb 11, 2019 | 113.56 | 114.16 | 112.09 | 112.56 | 240,175 | -0.62(-0.55%) |
Feb 08, 2019 | 111.79 | 113.30 | 111.79 | 113.18 | 224,529 | +0.68(+0.60%) |
Feb 07, 2019 | 112.20 | 112.99 | 110.27 | 112.50 | 423,979 | -0.44(-0.39%) |
Feb 06, 2019 | 112.89 | 113.48 | 112.27 | 112.94 | 218,045 | -0.01(-0.01%) |
Feb 05, 2019 | 111.46 | 113.27 | 110.99 | 112.95 | 341,872 | +1.95(+1.76%) |
Feb 04, 2019 | 109.75 | 111.08 | 109.75 | 110.99 | 142,614 | +1.13(+1.03%) |
Feb 01, 2019 | 110.87 | 111.28 | 109.17 | 109.86 | 188,016 | -0.51(-0.46%) |
Jan 31, 2019 | 110.19 | 111.25 | 109.51 | 110.37 | 174,115 | -0.17(-0.15%) |
Jan 30, 2019 | 110.45 | 111.59 | 108.51 | 110.54 | 250,820 | +0.91(+0.83%) |
Jan 29, 2019 | 109.30 | 110.78 | 108.95 | 109.63 | 186,523 | +0.47(+0.43%) |
Jan 28, 2019 | 108.16 | 109.79 | 107.84 | 109.17 | 242,037 | +0.21(+0.20%) |
Jan 25, 2019 | 108.47 | 109.18 | 108.25 | 108.95 | 161,377 | +1.55(+1.44%) |
Jan 24, 2019 | 106.85 | 108.14 | 106.56 | 107.41 | 125,915 | +0.76(+0.71%) |
Jan 23, 2019 | 106.31 | 107.30 | 104.47 | 106.65 | 243,847 | +0.95(+0.90%) |
Jan 22, 2019 | 108.07 | 108.07 | 104.86 | 105.69 | 239,245 | -3.21(-2.95%) |
Jan 18, 2019 | 108.61 | 109.88 | 108.09 | 108.90 | 196,244 | +1.09(+1.01%) |
Jan 17, 2019 | 105.15 | 108.24 | 105.15 | 107.81 | 366,909 | +1.95(+1.85%) |
Jan 16, 2019 | 104.80 | 106.16 | 104.02 | 105.86 | 412,972 | +0.86(+0.82%) |
Jan 15, 2019 | 103.45 | 105.00 | 103.11 | 104.99 | 165,444 | +1.58(+1.52%) |
Jan 14, 2019 | 103.87 | 104.71 | 103.01 | 103.42 | 303,962 | -1.05(-1.01%) |
Jan 11, 2019 | 103.74 | 104.71 | 103.42 | 104.47 | 225,249 | -0.01(-0.01%) |
Jan 10, 2019 | 101.95 | 104.72 | 101.43 | 104.48 | 224,220 | +2.06(+2.01%) |
Jan 09, 2019 | 102.59 | 103.65 | 101.45 | 102.42 | 180,867 | +0.61(+0.60%) |
Jan 08, 2019 | 100.87 | 102.31 | 100.38 | 101.81 | 287,746 | +2.13(+2.14%) |
Jan 07, 2019 | 99.78 | 100.60 | 98.55 | 99.68 | 268,948 | -0.36(-0.36%) |
Jan 04, 2019 | 97.77 | 100.25 | 97.43 | 100.03 | 366,159 | +3.34(+3.46%) |
Jan 03, 2019 | 99.67 | 100.00 | 96.24 | 96.69 | 261,432 | -3.47(-3.47%) |