Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 117.97 | 118.60 | 117.60 | 118.36 | 1,729,800 | +0.62(+0.53%) |
Mar 28, 2019 | 117.80 | 118.00 | 117.62 | 117.74 | 533,159 | +0.08(+0.07%) |
Mar 27, 2019 | 117.97 | 118.06 | 117.00 | 117.66 | 1,344,329 | -0.38(-0.32%) |
Mar 26, 2019 | 118.10 | 118.18 | 117.85 | 118.04 | 1,008,718 | +0.07(+0.06%) |
Mar 25, 2019 | 117.97 | 118.18 | 117.82 | 117.97 | 893,604 | -0.09(-0.08%) |
Mar 22, 2019 | 117.89 | 118.09 | 117.73 | 118.06 | 1,492,300 | +0.05(+0.04%) |
Mar 21, 2019 | 117.92 | 118.15 | 117.83 | 118.01 | 1,074,646 | -0.04(-0.03%) |
Mar 20, 2019 | 117.90 | 118.19 | 117.60 | 118.05 | 1,911,741 | +0.27(+0.23%) |
Mar 19, 2019 | 117.90 | 117.95 | 117.54 | 117.78 | 1,670,648 | +0.03(+0.03%) |
Mar 18, 2019 | 118.00 | 118.04 | 117.71 | 117.75 | 1,232,841 | -0.22(-0.19%) |
Mar 15, 2019 | 118.15 | 118.19 | 117.54 | 117.97 | 2,686,700 | -0.05(-0.04%) |
Mar 14, 2019 | 118.30 | 118.35 | 118.00 | 118.02 | 2,192,706 | -0.13(-0.11%) |
Mar 13, 2019 | 118.33 | 118.46 | 118.05 | 118.15 | 3,740,361 | -0.01(-0.01%) |
Mar 12, 2019 | 118.00 | 118.46 | 117.99 | 118.16 | 6,323,347 | +0.27(+0.23%) |
Mar 11, 2019 | 118.95 | 119.10 | 117.88 | 117.89 | 25,164,816 | +8.51(+7.78%) |
Mar 08, 2019 | 107.93 | 109.57 | 106.94 | 109.38 | 877,200 | +0.04(+0.04%) |
Mar 07, 2019 | 107.54 | 109.40 | 105.92 | 109.34 | 1,063,689 | +1.81(+1.68%) |
Mar 06, 2019 | 108.36 | 108.99 | 106.00 | 107.53 | 1,072,620 | -1.45(-1.33%) |
Mar 05, 2019 | 109.04 | 110.09 | 108.38 | 108.98 | 811,282 | -0.59(-0.54%) |
Mar 04, 2019 | 109.60 | 111.05 | 107.93 | 109.57 | 1,924,978 | -0.18(-0.16%) |
Mar 01, 2019 | 107.95 | 110.28 | 106.48 | 109.75 | 1,355,500 | +2.31(+2.15%) |
Feb 28, 2019 | 106.88 | 108.28 | 106.35 | 107.44 | 527,006 | +0.18(+0.17%) |
Feb 27, 2019 | 105.76 | 107.99 | 105.01 | 107.26 | 946,173 | +0.98(+0.92%) |
Feb 26, 2019 | 105.76 | 106.81 | 105.71 | 106.28 | 690,459 | -0.06(-0.06%) |
Feb 25, 2019 | 105.88 | 108.00 | 105.00 | 106.34 | 1,122,428 | +1.35(+1.29%) |
Feb 22, 2019 | 103.62 | 105.15 | 102.78 | 104.99 | 810,900 | +2.30(+2.24%) |
Feb 21, 2019 | 103.64 | 103.64 | 102.17 | 102.69 | 508,576 | -0.68(-0.66%) |
Feb 20, 2019 | 101.31 | 104.69 | 100.95 | 103.37 | 1,251,090 | +2.30(+2.28%) |
Feb 19, 2019 | 99.30 | 101.91 | 96.61 | 101.07 | 1,311,636 | -0.20(-0.20%) |
Feb 15, 2019 | 101.35 | 101.89 | 100.19 | 101.27 | 975,900 | +0.81(+0.81%) |
Feb 14, 2019 | 100.75 | 101.58 | 100.30 | 100.46 | 1,203,156 | -0.11(-0.11%) |
Feb 13, 2019 | 102.50 | 102.63 | 100.10 | 100.57 | 1,443,971 | -0.18(-0.18%) |
Feb 12, 2019 | 100.00 | 102.24 | 99.61 | 100.75 | 1,273,695 | +1.39(+1.40%) |
Feb 11, 2019 | 97.49 | 99.79 | 97.35 | 99.36 | 865,695 | +2.20(+2.26%) |
Feb 08, 2019 | 96.26 | 97.55 | 96.11 | 97.16 | 395,100 | -0.46(-0.47%) |
Feb 07, 2019 | 98.00 | 98.75 | 96.46 | 97.62 | 441,028 | -1.12(-1.13%) |
Feb 06, 2019 | 97.40 | 98.75 | 97.00 | 98.74 | 725,203 | +1.38(+1.42%) |
Feb 05, 2019 | 97.63 | 98.42 | 97.01 | 97.36 | 568,649 | -0.01(-0.01%) |
Feb 04, 2019 | 95.49 | 97.72 | 95.34 | 97.37 | 1,089,904 | +1.75(+1.83%) |
Feb 01, 2019 | 93.95 | 96.00 | 93.64 | 95.62 | 1,653,500 | +2.21(+2.37%) |
Jan 31, 2019 | 93.48 | 94.40 | 91.60 | 93.41 | 4,222,559 | +5.87(+6.71%) |
Jan 30, 2019 | 88.09 | 88.23 | 84.21 | 87.54 | 4,814,634 | +5.87(+7.19%) |
Jan 29, 2019 | 82.73 | 82.83 | 80.20 | 81.67 | 1,074,007 | -1.07(-1.29%) |
Jan 28, 2019 | 83.90 | 84.57 | 82.29 | 82.74 | 968,158 | -2.60(-3.05%) |
Jan 25, 2019 | 84.07 | 85.38 | 83.10 | 85.34 | 533,400 | +1.27(+1.51%) |
Jan 24, 2019 | 81.58 | 84.29 | 81.50 | 84.07 | 981,478 | +3.32(+4.11%) |
Jan 23, 2019 | 80.85 | 81.75 | 79.24 | 80.75 | 589,195 | +0.35(+0.44%) |
Jan 22, 2019 | 82.92 | 82.92 | 79.93 | 80.40 | 821,003 | -2.64(-3.18%) |
Jan 18, 2019 | 84.22 | 84.80 | 82.56 | 83.04 | 1,164,400 | -1.02(-1.21%) |
Jan 17, 2019 | 83.16 | 84.24 | 82.92 | 84.06 | 343,164 | +0.50(+0.60%) |
Jan 16, 2019 | 85.00 | 85.48 | 82.44 | 83.56 | 683,081 | -1.30(-1.53%) |
Jan 15, 2019 | 84.02 | 85.33 | 84.02 | 84.86 | 581,685 | +0.76(+0.90%) |
Jan 14, 2019 | 84.83 | 86.14 | 84.00 | 84.10 | 362,553 | -1.60(-1.87%) |
Jan 11, 2019 | 86.00 | 87.87 | 85.18 | 85.70 | 859,600 | -0.52(-0.60%) |
Jan 10, 2019 | 85.50 | 86.85 | 84.76 | 86.22 | 504,688 | +0.48(+0.56%) |
Jan 09, 2019 | 85.44 | 86.64 | 85.35 | 85.74 | 332,316 | +0.29(+0.34%) |
Jan 08, 2019 | 86.11 | 86.19 | 83.52 | 85.45 | 496,906 | +0.06(+0.07%) |
Jan 07, 2019 | 84.19 | 85.90 | 83.01 | 85.39 | 1,013,086 | +1.47(+1.75%) |
Jan 04, 2019 | 85.00 | 85.50 | 83.31 | 83.92 | 1,091,100 | -0.53(-0.63%) |
Jan 03, 2019 | 83.50 | 85.25 | 78.86 | 84.45 | 2,963,486 | -7.43(-8.09%) |