Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 116.18 | 117.14 | 113.20 | 115.17 | 15,904 | +1.09(+0.96%) |
Mar 28, 2019 | 112.43 | 114.88 | 112.43 | 114.07 | 2,931 | +0.29(+0.26%) |
Mar 27, 2019 | 114.47 | 114.47 | 112.90 | 113.78 | 4,468 | -0.91(-0.80%) |
Mar 26, 2019 | 113.78 | 115.24 | 112.86 | 114.69 | 3,825 | +0.33(+0.29%) |
Mar 25, 2019 | 117.42 | 117.43 | 113.06 | 114.36 | 6,465 | -2.36(-2.02%) |
Mar 22, 2019 | 116.72 | 116.72 | 116.72 | 116.72 | 1,233 | -4.73(-3.90%) |
Mar 21, 2019 | 122.43 | 122.43 | 121.36 | 121.45 | 3,021 | -1.00(-0.82%) |
Mar 20, 2019 | 122.16 | 122.45 | 122.16 | 122.45 | 1,052 | +0.12(+0.10%) |
Mar 19, 2019 | 123.25 | 123.25 | 122.33 | 122.33 | 1,331 | -0.42(-0.34%) |
Mar 18, 2019 | 121.98 | 125.88 | 121.98 | 122.75 | 4,209 | +1.38(+1.14%) |
Mar 15, 2019 | 123.24 | 123.24 | 121.37 | 121.37 | 7,558 | -1.91(-1.55%) |
Mar 14, 2019 | 125.14 | 125.14 | 122.97 | 123.28 | 5,726 | -0.79(-0.63%) |
Mar 13, 2019 | 122.75 | 125.26 | 122.56 | 124.06 | 5,730 | +1.27(+1.03%) |
Mar 12, 2019 | 123.34 | 123.34 | 122.80 | 122.80 | 2,422 | -0.07(-0.05%) |
Mar 11, 2019 | 121.98 | 122.86 | 119.33 | 122.86 | 3,947 | +0.85(+0.70%) |
Mar 08, 2019 | 120.59 | 123.52 | 118.24 | 122.01 | 26,386 | +2.68(+2.24%) |
Mar 07, 2019 | 121.87 | 121.87 | 119.33 | 119.33 | 18,106 | -2.58(-2.11%) |
Mar 06, 2019 | 125.15 | 125.15 | 121.91 | 121.91 | 3,597 | -3.17(-2.54%) |
Mar 05, 2019 | 124.15 | 125.08 | 123.41 | 125.08 | 3,250 | +1.22(+0.99%) |
Mar 04, 2019 | 125.74 | 125.74 | 123.86 | 123.86 | 1,352 | -1.12(-0.90%) |
Mar 01, 2019 | 124.64 | 124.99 | 123.24 | 124.98 | 7,833 | +0.98(+0.79%) |
Feb 28, 2019 | 125.82 | 125.82 | 124.00 | 124.00 | 3,423 | -0.52(-0.42%) |
Feb 27, 2019 | 124.08 | 125.28 | 123.81 | 124.52 | 3,588 | -1.36(-1.08%) |
Feb 26, 2019 | 125.86 | 125.88 | 125.86 | 125.88 | 4,176 | +0.65(+0.52%) |
Feb 25, 2019 | 126.72 | 127.25 | 125.23 | 125.23 | 3,350 | -0.72(-0.57%) |
Feb 22, 2019 | 126.61 | 126.98 | 125.70 | 125.95 | 8,795 | -0.51(-0.40%) |
Feb 21, 2019 | 124.90 | 126.46 | 122.85 | 126.46 | 3,698 | +1.16(+0.93%) |
Feb 20, 2019 | 125.52 | 126.03 | 124.76 | 125.30 | 5,149 | -0.87(-0.69%) |
Feb 19, 2019 | 123.70 | 127.70 | 123.70 | 126.17 | 16,829 | +2.47(+2.00%) |
Feb 15, 2019 | 119.64 | 125.15 | 119.64 | 123.70 | 4,260 | +4.15(+3.47%) |
Feb 14, 2019 | 121.42 | 121.42 | 119.55 | 119.55 | 1,221 | -0.15(-0.12%) |
Feb 13, 2019 | 118.95 | 119.70 | 118.95 | 119.70 | 1,306 | +0.73(+0.61%) |
Feb 12, 2019 | 119.11 | 119.17 | 116.70 | 118.97 | 6,052 | -0.51(-0.43%) |
Feb 11, 2019 | 120.45 | 122.72 | 116.81 | 119.48 | 3,820 | -3.58(-2.91%) |
Feb 08, 2019 | 125.07 | 125.88 | 123.06 | 123.06 | 3,023 | -2.45(-1.95%) |
Feb 07, 2019 | 124.58 | 125.51 | 124.58 | 125.51 | 1,394 | +0.94(+0.75%) |
Feb 06, 2019 | 124.32 | 124.57 | 124.32 | 124.57 | 2,200 | -0.79(-0.63%) |
Feb 05, 2019 | 124.32 | 125.88 | 124.32 | 125.36 | 2,080 | +0.50(+0.40%) |
Feb 04, 2019 | 124.94 | 124.94 | 124.86 | 124.86 | 1,717 | -0.12(-0.09%) |
Feb 01, 2019 | 125.88 | 125.88 | 124.98 | 124.98 | 2,336 | -0.71(-0.56%) |
Jan 31, 2019 | 124.86 | 126.25 | 124.72 | 125.68 | 8,211 | -0.15(-0.12%) |
Jan 30, 2019 | 123.92 | 126.35 | 123.92 | 125.83 | 5,127 | +2.49(+2.02%) |
Jan 29, 2019 | 125.46 | 125.88 | 123.34 | 123.34 | 3,824 | -2.07(-1.65%) |
Jan 28, 2019 | 126.41 | 126.61 | 123.70 | 125.41 | 4,500 | -1.42(-1.12%) |
Jan 25, 2019 | 128.72 | 128.72 | 126.66 | 126.83 | 4,122 | +1.37(+1.09%) |
Jan 24, 2019 | 124.78 | 125.72 | 124.78 | 125.46 | 1,694 | -0.26(-0.21%) |
Jan 23, 2019 | 126.61 | 126.62 | 122.77 | 125.72 | 5,366 | -0.15(-0.12%) |
Jan 22, 2019 | 125.88 | 126.61 | 125.87 | 125.87 | 2,152 | +0.20(+0.16%) |
Jan 18, 2019 | 125.88 | 127.34 | 125.68 | 125.68 | 7,146 | +0.04(+0.03%) |
Jan 17, 2019 | 126.60 | 126.61 | 125.64 | 125.64 | 3,654 | +0.04(+0.03%) |
Jan 16, 2019 | 126.60 | 127.34 | 124.73 | 125.60 | 6,152 | -0.20(-0.16%) |
Jan 15, 2019 | 125.88 | 125.95 | 124.17 | 125.81 | 3,518 | -0.14(-0.12%) |
Jan 14, 2019 | 125.39 | 125.95 | 123.04 | 125.95 | 3,929 | -0.58(-0.46%) |
Jan 11, 2019 | 125.88 | 126.54 | 124.19 | 126.54 | 2,611 | -0.61(-0.48%) |
Jan 10, 2019 | 127.79 | 132.43 | 124.15 | 127.15 | 8,023 | -0.68(-0.54%) |
Jan 09, 2019 | 127.34 | 127.99 | 127.34 | 127.83 | 1,939 | +2.45(+1.96%) |
Jan 08, 2019 | 127.23 | 127.38 | 125.38 | 125.38 | 2,033 | -1.21(-0.96%) |
Jan 07, 2019 | 125.62 | 126.61 | 125.50 | 126.59 | 6,481 | -0.38(-0.30%) |
Jan 04, 2019 | 127.34 | 134.24 | 125.75 | 126.97 | 9,070 | +1.11(+0.88%) |
Jan 03, 2019 | 126.61 | 126.61 | 125.55 | 125.87 | 2,091 | -2.02(-1.58%) |