Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 114.04 | 115.26 | 112.67 | 112.97 | 1,614,535 | -0.16(-0.14%) |
Mar 28, 2019 | 111.68 | 113.26 | 111.68 | 113.13 | 671,868 | +1.34(+1.20%) |
Mar 27, 2019 | 110.58 | 111.97 | 110.46 | 111.79 | 1,029,890 | +0.99(+0.90%) |
Mar 26, 2019 | 110.45 | 111.11 | 109.73 | 110.79 | 651,031 | +1.12(+1.02%) |
Mar 25, 2019 | 109.87 | 111.74 | 109.27 | 109.67 | 1,379,581 | +0.13(+0.12%) |
Mar 22, 2019 | 111.61 | 112.53 | 108.48 | 109.55 | 1,979,286 | -3.94(-3.48%) |
Mar 21, 2019 | 110.96 | 113.87 | 109.99 | 113.49 | 1,338,947 | +3.47(+3.15%) |
Mar 20, 2019 | 112.22 | 112.27 | 108.39 | 110.02 | 2,319,807 | -2.13(-1.90%) |
Mar 19, 2019 | 113.10 | 113.89 | 111.99 | 112.16 | 1,306,475 | -0.90(-0.79%) |
Mar 18, 2019 | 111.81 | 113.21 | 111.65 | 113.05 | 884,403 | +1.52(+1.36%) |
Mar 15, 2019 | 111.94 | 112.95 | 110.88 | 111.53 | 1,376,056 | -0.43(-0.38%) |
Mar 14, 2019 | 111.86 | 112.23 | 111.13 | 111.96 | 729,927 | +0.45(+0.40%) |
Mar 13, 2019 | 110.69 | 112.25 | 110.34 | 111.51 | 861,677 | +1.11(+1.01%) |
Mar 12, 2019 | 111.87 | 111.98 | 110.05 | 110.40 | 881,674 | -1.23(-1.10%) |
Mar 11, 2019 | 108.57 | 111.91 | 108.21 | 111.63 | 1,274,522 | +3.22(+2.97%) |
Mar 08, 2019 | 108.05 | 108.54 | 106.53 | 108.42 | 1,731,670 | -0.38(-0.35%) |
Mar 07, 2019 | 108.09 | 109.08 | 107.21 | 108.80 | 1,277,806 | +0.53(+0.49%) |
Mar 06, 2019 | 107.01 | 108.81 | 107.01 | 108.26 | 1,031,891 | +1.33(+1.24%) |
Mar 05, 2019 | 107.23 | 108.92 | 106.47 | 106.93 | 1,450,464 | -0.26(-0.24%) |
Mar 04, 2019 | 105.61 | 108.47 | 105.61 | 107.19 | 1,570,232 | +2.27(+2.17%) |
Mar 01, 2019 | 106.63 | 106.63 | 104.76 | 104.92 | 1,019,817 | -0.56(-0.53%) |
Feb 28, 2019 | 105.47 | 105.60 | 104.48 | 105.48 | 1,196,473 | +0.00(+0.00%) |
Feb 27, 2019 | 106.32 | 106.80 | 105.27 | 105.48 | 941,352 | -0.84(-0.79%) |
Feb 26, 2019 | 108.08 | 108.32 | 106.28 | 106.33 | 1,050,612 | -1.93(-1.78%) |
Feb 25, 2019 | 108.64 | 109.45 | 107.74 | 108.26 | 1,262,129 | +0.15(+0.14%) |
Feb 22, 2019 | 108.60 | 109.43 | 107.83 | 108.12 | 997,879 | -0.39(-0.36%) |
Feb 21, 2019 | 107.43 | 109.08 | 107.17 | 108.50 | 1,601,077 | +0.67(+0.62%) |
Feb 20, 2019 | 107.78 | 109.50 | 106.64 | 107.83 | 1,744,540 | +1.47(+1.38%) |
Feb 19, 2019 | 104.17 | 106.93 | 103.80 | 106.37 | 1,506,000 | +1.95(+1.87%) |
Feb 15, 2019 | 102.64 | 104.48 | 102.56 | 104.42 | 1,235,892 | +2.56(+2.52%) |
Feb 14, 2019 | 100.98 | 102.34 | 100.78 | 101.85 | 1,343,470 | +0.60(+0.59%) |
Feb 13, 2019 | 100.95 | 101.70 | 100.57 | 101.25 | 1,676,163 | +0.13(+0.13%) |
Feb 12, 2019 | 100.07 | 101.56 | 99.75 | 101.12 | 1,398,266 | +1.29(+1.29%) |
Feb 11, 2019 | 100.02 | 101.11 | 98.95 | 99.83 | 1,392,750 | +0.58(+0.59%) |
Feb 08, 2019 | 99.31 | 99.87 | 98.17 | 99.25 | 1,637,866 | -0.88(-0.88%) |
Feb 07, 2019 | 100.01 | 101.22 | 99.17 | 100.14 | 1,921,006 | -0.23(-0.23%) |
Feb 06, 2019 | 102.29 | 102.79 | 100.21 | 100.37 | 1,451,906 | -1.79(-1.75%) |
Feb 05, 2019 | 102.62 | 103.14 | 101.68 | 102.16 | 1,244,072 | -0.38(-0.37%) |
Feb 04, 2019 | 103.14 | 103.34 | 102.37 | 102.53 | 1,376,279 | -0.57(-0.56%) |
Feb 01, 2019 | 102.83 | 103.66 | 101.93 | 103.11 | 979,650 | +0.43(+0.42%) |
Jan 31, 2019 | 104.74 | 104.74 | 101.57 | 102.68 | 1,877,808 | -1.99(-1.90%) |
Jan 30, 2019 | 105.46 | 105.91 | 104.23 | 104.67 | 1,077,261 | -0.44(-0.42%) |
Jan 29, 2019 | 106.23 | 106.32 | 104.41 | 105.11 | 1,093,340 | -1.05(-0.99%) |
Jan 28, 2019 | 104.86 | 106.21 | 104.34 | 106.16 | 984,660 | +0.41(+0.39%) |
Jan 25, 2019 | 104.75 | 106.05 | 104.62 | 105.75 | 815,070 | +1.52(+1.46%) |
Jan 24, 2019 | 105.06 | 105.72 | 104.05 | 104.22 | 1,011,194 | +0.13(+0.12%) |
Jan 23, 2019 | 105.68 | 106.68 | 103.11 | 104.10 | 1,457,730 | -1.20(-1.14%) |
Jan 22, 2019 | 106.03 | 106.81 | 104.14 | 105.30 | 2,098,376 | -2.01(-1.87%) |
Jan 18, 2019 | 104.35 | 107.86 | 103.89 | 107.31 | 2,954,297 | +6.19(+6.13%) |
Jan 17, 2019 | 98.57 | 101.23 | 98.43 | 101.12 | 1,072,313 | +2.13(+2.15%) |
Jan 16, 2019 | 98.69 | 100.15 | 98.48 | 98.99 | 957,919 | +0.58(+0.59%) |
Jan 15, 2019 | 100.16 | 100.28 | 98.12 | 98.41 | 808,938 | -1.52(-1.53%) |
Jan 14, 2019 | 98.75 | 100.19 | 98.44 | 99.93 | 742,686 | +0.37(+0.37%) |
Jan 11, 2019 | 98.89 | 100.16 | 98.10 | 99.56 | 597,656 | +0.07(+0.07%) |
Jan 10, 2019 | 97.86 | 99.69 | 97.15 | 99.49 | 570,689 | +1.14(+1.15%) |
Jan 09, 2019 | 96.79 | 98.67 | 96.22 | 98.36 | 819,316 | +1.53(+1.58%) |
Jan 08, 2019 | 97.75 | 98.53 | 95.60 | 96.82 | 973,516 | +1.64(+1.72%) |
Jan 07, 2019 | 94.52 | 95.99 | 94.09 | 95.18 | 1,068,316 | +1.10(+1.17%) |
Jan 04, 2019 | 91.74 | 94.21 | 91.74 | 94.09 | 1,259,271 | +3.91(+4.34%) |
Jan 03, 2019 | 92.67 | 93.63 | 90.11 | 90.17 | 1,484,515 | -3.30(-3.53%) |