Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 116.79 | 119.40 | 115.92 | 119.05 | 777,300 | +3.10(+2.67%) |
Mar 28, 2019 | 114.00 | 116.10 | 113.00 | 115.95 | 531,205 | +2.25(+1.98%) |
Mar 27, 2019 | 116.61 | 117.39 | 111.11 | 113.70 | 2,621,586 | -2.33(-2.01%) |
Mar 26, 2019 | 114.39 | 116.89 | 113.77 | 116.03 | 890,301 | +3.20(+2.84%) |
Mar 25, 2019 | 112.44 | 113.65 | 108.35 | 112.83 | 964,847 | -0.36(-0.32%) |
Mar 22, 2019 | 117.59 | 117.85 | 112.62 | 113.19 | 1,073,400 | -4.39(-3.73%) |
Mar 21, 2019 | 113.24 | 117.98 | 112.85 | 117.58 | 699,643 | +3.90(+3.43%) |
Mar 20, 2019 | 114.00 | 114.82 | 112.26 | 113.68 | 617,835 | -0.78(-0.68%) |
Mar 19, 2019 | 113.87 | 114.95 | 112.62 | 114.46 | 636,339 | +2.15(+1.91%) |
Mar 18, 2019 | 111.92 | 114.28 | 111.50 | 112.31 | 1,141,575 | +1.13(+1.02%) |
Mar 15, 2019 | 113.00 | 113.42 | 111.04 | 111.18 | 932,400 | -2.02(-1.78%) |
Mar 14, 2019 | 110.03 | 114.24 | 109.33 | 113.20 | 897,160 | +3.28(+2.98%) |
Mar 13, 2019 | 109.65 | 111.69 | 109.45 | 109.92 | 474,103 | -0.81(-0.73%) |
Mar 12, 2019 | 111.41 | 111.89 | 108.87 | 110.73 | 505,321 | -0.01(-0.01%) |
Mar 11, 2019 | 107.95 | 111.49 | 107.70 | 110.74 | 930,327 | +3.91(+3.66%) |
Mar 08, 2019 | 104.98 | 107.59 | 103.06 | 106.83 | 503,600 | +0.07(+0.07%) |
Mar 07, 2019 | 105.66 | 108.94 | 105.01 | 106.76 | 795,240 | +1.05(+0.99%) |
Mar 06, 2019 | 106.93 | 107.25 | 104.27 | 105.71 | 408,177 | -1.21(-1.13%) |
Mar 05, 2019 | 105.80 | 107.48 | 104.20 | 106.92 | 497,649 | +1.25(+1.18%) |
Mar 04, 2019 | 109.65 | 110.67 | 102.62 | 105.67 | 1,282,496 | -4.26(-3.88%) |
Mar 01, 2019 | 111.89 | 113.07 | 107.77 | 109.93 | 925,800 | +0.16(+0.15%) |
Feb 28, 2019 | 109.60 | 111.13 | 108.64 | 109.77 | 820,963 | +0.18(+0.16%) |
Feb 27, 2019 | 106.94 | 109.82 | 106.72 | 109.59 | 779,932 | +2.87(+2.69%) |
Feb 26, 2019 | 106.60 | 107.95 | 106.10 | 106.72 | 803,628 | -0.43(-0.40%) |
Feb 25, 2019 | 106.95 | 108.44 | 105.62 | 107.15 | 773,651 | +1.26(+1.19%) |
Feb 22, 2019 | 104.74 | 106.77 | 103.48 | 105.89 | 1,168,000 | +1.80(+1.73%) |
Feb 21, 2019 | 101.85 | 104.75 | 100.36 | 104.09 | 897,427 | +2.24(+2.20%) |
Feb 20, 2019 | 102.28 | 104.31 | 100.83 | 101.85 | 1,065,815 | +0.04(+0.04%) |
Feb 19, 2019 | 99.59 | 102.06 | 99.20 | 101.81 | 1,223,680 | +0.76(+0.75%) |
Feb 15, 2019 | 102.34 | 103.39 | 100.32 | 101.05 | 1,713,500 | -3.01(-2.89%) |
Feb 14, 2019 | 100.77 | 105.00 | 96.60 | 104.06 | 5,506,079 | +17.68(+20.47%) |
Feb 13, 2019 | 87.79 | 88.24 | 85.91 | 86.38 | 1,068,923 | -1.10(-1.26%) |
Feb 12, 2019 | 89.76 | 90.00 | 87.25 | 87.48 | 919,601 | -1.76(-1.97%) |
Feb 11, 2019 | 90.64 | 91.49 | 88.31 | 89.24 | 558,814 | +0.27(+0.30%) |
Feb 08, 2019 | 85.92 | 89.20 | 85.48 | 88.97 | 704,100 | +2.08(+2.39%) |
Feb 07, 2019 | 86.71 | 87.22 | 83.01 | 86.89 | 675,093 | -1.05(-1.19%) |
Feb 06, 2019 | 89.63 | 89.73 | 86.86 | 87.94 | 828,474 | -1.66(-1.85%) |
Feb 05, 2019 | 88.57 | 90.73 | 88.57 | 89.60 | 715,053 | +1.16(+1.31%) |
Feb 04, 2019 | 89.06 | 89.18 | 87.63 | 88.44 | 648,899 | -0.04(-0.05%) |
Feb 01, 2019 | 87.64 | 89.07 | 87.30 | 88.48 | 867,100 | +0.72(+0.82%) |
Jan 31, 2019 | 87.40 | 88.94 | 86.75 | 87.76 | 967,401 | +0.88(+1.01%) |
Jan 30, 2019 | 84.20 | 87.00 | 83.51 | 86.88 | 1,163,502 | +3.35(+4.01%) |
Jan 29, 2019 | 84.78 | 85.85 | 83.10 | 83.53 | 1,376,333 | -0.60(-0.71%) |
Jan 28, 2019 | 79.63 | 84.85 | 78.78 | 84.13 | 1,772,371 | +3.98(+4.97%) |
Jan 25, 2019 | 78.00 | 80.63 | 77.43 | 80.15 | 708,400 | +2.71(+3.50%) |
Jan 24, 2019 | 76.86 | 77.92 | 76.02 | 77.44 | 483,858 | +0.44(+0.57%) |
Jan 23, 2019 | 76.51 | 78.22 | 76.19 | 77.00 | 406,187 | +1.37(+1.81%) |
Jan 22, 2019 | 78.20 | 78.87 | 74.86 | 75.63 | 933,576 | -2.89(-3.68%) |
Jan 18, 2019 | 78.83 | 79.85 | 77.67 | 78.52 | 1,004,900 | +0.52(+0.67%) |
Jan 17, 2019 | 77.35 | 78.76 | 76.46 | 78.00 | 741,001 | +0.78(+1.01%) |
Jan 16, 2019 | 80.75 | 81.88 | 77.17 | 77.22 | 914,486 | -2.41(-3.03%) |
Jan 15, 2019 | 76.87 | 81.22 | 76.65 | 79.63 | 988,974 | +2.55(+3.31%) |
Jan 14, 2019 | 77.55 | 77.92 | 76.14 | 77.08 | 421,983 | -0.84(-1.08%) |
Jan 11, 2019 | 78.49 | 78.62 | 77.04 | 77.92 | 370,600 | -0.66(-0.84%) |
Jan 10, 2019 | 76.71 | 78.73 | 75.33 | 78.58 | 701,656 | +1.26(+1.63%) |
Jan 09, 2019 | 77.78 | 78.18 | 75.77 | 77.32 | 778,396 | -0.41(-0.53%) |
Jan 08, 2019 | 73.74 | 77.79 | 73.74 | 77.73 | 924,300 | +4.95(+6.80%) |
Jan 07, 2019 | 69.82 | 73.39 | 69.56 | 72.78 | 575,913 | +3.36(+4.84%) |
Jan 04, 2019 | 69.94 | 71.58 | 69.25 | 69.42 | 812,300 | -0.49(-0.70%) |
Jan 03, 2019 | 72.00 | 72.62 | 69.15 | 69.91 | 434,797 | -3.33(-4.55%) |