Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 110.20 | 112.51 | 108.68 | 112.39 | 1,239,000 | +3.93(+3.62%) |
Mar 28, 2019 | 107.08 | 109.87 | 106.60 | 108.46 | 1,132,060 | +1.47(+1.37%) |
Mar 27, 2019 | 111.40 | 112.00 | 105.20 | 106.99 | 2,086,836 | -4.56(-4.09%) |
Mar 26, 2019 | 111.63 | 112.95 | 110.50 | 111.55 | 727,757 | +1.69(+1.54%) |
Mar 25, 2019 | 109.33 | 110.39 | 107.90 | 109.86 | 890,709 | +0.03(+0.03%) |
Mar 22, 2019 | 114.69 | 115.05 | 109.73 | 109.83 | 1,433,200 | -5.67(-4.91%) |
Mar 21, 2019 | 112.34 | 115.88 | 112.10 | 115.50 | 1,098,204 | +2.67(+2.37%) |
Mar 20, 2019 | 112.64 | 113.90 | 111.28 | 112.83 | 823,398 | +0.41(+0.36%) |
Mar 19, 2019 | 112.21 | 113.40 | 110.31 | 112.42 | 1,148,285 | +1.20(+1.08%) |
Mar 18, 2019 | 110.12 | 111.73 | 109.66 | 111.22 | 729,322 | +0.95(+0.86%) |
Mar 15, 2019 | 110.83 | 112.23 | 109.64 | 110.27 | 2,235,500 | -0.21(-0.19%) |
Mar 14, 2019 | 109.46 | 112.49 | 109.30 | 110.48 | 1,711,210 | +1.90(+1.75%) |
Mar 13, 2019 | 111.22 | 112.58 | 108.25 | 108.58 | 3,581,397 | -2.36(-2.13%) |
Mar 12, 2019 | 110.06 | 112.45 | 109.05 | 110.94 | 1,747,948 | +1.43(+1.31%) |
Mar 11, 2019 | 104.76 | 110.10 | 104.76 | 109.51 | 1,533,049 | +5.26(+5.05%) |
Mar 08, 2019 | 102.06 | 105.06 | 100.51 | 104.25 | 1,094,900 | +0.04(+0.04%) |
Mar 07, 2019 | 102.97 | 106.34 | 102.56 | 104.21 | 1,305,954 | +0.71(+0.69%) |
Mar 06, 2019 | 104.25 | 105.00 | 102.30 | 103.50 | 855,664 | -0.93(-0.89%) |
Mar 05, 2019 | 105.33 | 105.33 | 101.29 | 104.43 | 1,308,577 | -0.28(-0.27%) |
Mar 04, 2019 | 111.58 | 111.58 | 99.77 | 104.71 | 3,861,271 | -6.24(-5.62%) |
Mar 01, 2019 | 108.22 | 111.76 | 107.56 | 110.95 | 1,989,400 | +3.47(+3.23%) |
Feb 28, 2019 | 105.63 | 107.96 | 105.38 | 107.48 | 1,749,884 | +1.15(+1.08%) |
Feb 27, 2019 | 105.30 | 106.65 | 104.79 | 106.33 | 996,838 | +0.45(+0.43%) |
Feb 26, 2019 | 106.02 | 107.01 | 105.45 | 105.88 | 1,185,277 | -0.87(-0.81%) |
Feb 25, 2019 | 105.97 | 107.95 | 105.75 | 106.75 | 1,390,041 | +1.50(+1.43%) |
Feb 22, 2019 | 102.97 | 105.44 | 102.74 | 105.25 | 968,200 | +2.21(+2.14%) |
Feb 21, 2019 | 103.30 | 103.88 | 101.59 | 103.04 | 949,570 | -1.08(-1.04%) |
Feb 20, 2019 | 104.00 | 105.67 | 102.58 | 104.12 | 1,160,845 | +0.21(+0.20%) |
Feb 19, 2019 | 104.38 | 104.63 | 103.32 | 103.91 | 1,845,009 | -0.99(-0.94%) |
Feb 15, 2019 | 106.15 | 106.15 | 104.12 | 104.90 | 899,000 | +0.09(+0.09%) |
Feb 14, 2019 | 104.74 | 105.78 | 104.11 | 104.81 | 1,194,145 | -0.44(-0.42%) |
Feb 13, 2019 | 106.48 | 107.20 | 103.31 | 105.25 | 1,131,695 | -0.87(-0.82%) |
Feb 12, 2019 | 104.85 | 106.59 | 104.30 | 106.12 | 1,457,297 | +1.55(+1.48%) |
Feb 11, 2019 | 104.94 | 106.40 | 104.11 | 104.57 | 1,385,081 | +0.23(+0.22%) |
Feb 08, 2019 | 101.32 | 104.95 | 101.20 | 104.34 | 1,129,600 | +1.99(+1.94%) |
Feb 07, 2019 | 102.22 | 103.72 | 101.16 | 102.35 | 1,180,063 | -1.19(-1.15%) |
Feb 06, 2019 | 102.73 | 104.31 | 101.26 | 103.54 | 1,500,746 | +0.77(+0.75%) |
Feb 05, 2019 | 102.47 | 103.78 | 101.63 | 102.77 | 1,809,005 | +0.59(+0.58%) |
Feb 04, 2019 | 99.08 | 102.85 | 99.07 | 102.18 | 1,979,315 | +3.20(+3.23%) |
Feb 01, 2019 | 98.21 | 101.76 | 97.86 | 98.98 | 2,084,900 | +0.58(+0.59%) |
Jan 31, 2019 | 95.00 | 100.00 | 94.71 | 98.40 | 2,261,135 | +3.39(+3.57%) |
Jan 30, 2019 | 94.07 | 95.84 | 94.07 | 95.01 | 1,140,693 | +1.79(+1.92%) |
Jan 29, 2019 | 94.39 | 94.80 | 92.42 | 93.22 | 948,543 | -1.50(-1.58%) |
Jan 28, 2019 | 94.42 | 95.12 | 92.53 | 94.72 | 954,760 | -1.14(-1.19%) |
Jan 25, 2019 | 94.50 | 95.99 | 93.71 | 95.86 | 1,155,300 | +2.54(+2.72%) |
Jan 24, 2019 | 93.82 | 94.90 | 92.11 | 93.32 | 1,211,522 | -0.33(-0.35%) |
Jan 23, 2019 | 92.00 | 94.40 | 90.85 | 93.65 | 2,447,051 | +2.21(+2.42%) |
Jan 22, 2019 | 88.77 | 92.47 | 87.18 | 91.44 | 2,696,132 | +0.77(+0.85%) |
Jan 18, 2019 | 100.00 | 100.00 | 88.55 | 90.67 | 7,666,800 | -2.25(-2.42%) |
Jan 17, 2019 | 94.33 | 94.75 | 91.66 | 92.92 | 3,483,396 | -1.40(-1.48%) |
Jan 16, 2019 | 95.63 | 96.69 | 93.40 | 94.32 | 1,662,902 | -1.06(-1.11%) |
Jan 15, 2019 | 91.35 | 95.41 | 90.40 | 95.38 | 1,792,243 | +1.67(+1.78%) |
Jan 14, 2019 | 94.18 | 94.72 | 92.85 | 93.71 | 2,251,077 | -1.94(-2.03%) |
Jan 11, 2019 | 95.31 | 96.47 | 93.67 | 95.65 | 934,900 | +0.15(+0.16%) |
Jan 10, 2019 | 95.06 | 95.99 | 93.75 | 95.50 | 1,174,835 | -0.31(-0.32%) |
Jan 09, 2019 | 95.27 | 96.97 | 94.62 | 95.81 | 1,454,799 | +0.99(+1.04%) |
Jan 08, 2019 | 94.98 | 96.00 | 91.66 | 94.82 | 2,274,100 | +2.11(+2.28%) |
Jan 07, 2019 | 89.05 | 95.80 | 87.70 | 92.71 | 3,737,809 | +5.62(+6.45%) |
Jan 04, 2019 | 86.65 | 88.82 | 85.48 | 87.09 | 1,836,200 | +2.61(+3.09%) |
Jan 03, 2019 | 87.03 | 88.36 | 84.29 | 84.48 | 1,199,478 | -4.55(-5.11%) |