Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 120.26 | 121.51 | 118.00 | 121.43 | 370,100 | +2.42(+2.03%) |
Mar 28, 2019 | 119.01 | 119.93 | 117.53 | 119.01 | 263,126 | +0.51(+0.43%) |
Mar 27, 2019 | 120.90 | 121.73 | 117.13 | 118.50 | 614,717 | -2.33(-1.93%) |
Mar 26, 2019 | 121.22 | 122.02 | 120.05 | 120.83 | 426,376 | +0.52(+0.43%) |
Mar 25, 2019 | 119.10 | 120.94 | 117.75 | 120.31 | 498,465 | +0.41(+0.34%) |
Mar 22, 2019 | 124.69 | 124.87 | 119.56 | 119.90 | 441,500 | -5.08(-4.06%) |
Mar 21, 2019 | 122.99 | 125.44 | 122.99 | 124.98 | 313,526 | +1.53(+1.24%) |
Mar 20, 2019 | 124.02 | 124.72 | 122.80 | 123.45 | 323,131 | -0.55(-0.44%) |
Mar 19, 2019 | 125.16 | 125.59 | 123.51 | 124.00 | 633,728 | -0.09(-0.07%) |
Mar 18, 2019 | 123.57 | 125.68 | 123.33 | 124.09 | 546,344 | +0.53(+0.43%) |
Mar 15, 2019 | 122.35 | 124.57 | 122.26 | 123.56 | 1,019,100 | +1.55(+1.27%) |
Mar 14, 2019 | 121.13 | 122.93 | 120.73 | 122.01 | 561,517 | +0.69(+0.57%) |
Mar 13, 2019 | 119.94 | 122.24 | 119.51 | 121.32 | 685,709 | +2.28(+1.92%) |
Mar 12, 2019 | 117.68 | 119.84 | 117.34 | 119.04 | 737,449 | +2.11(+1.80%) |
Mar 11, 2019 | 114.87 | 118.37 | 113.70 | 116.93 | 726,454 | +2.59(+2.27%) |
Mar 08, 2019 | 112.24 | 114.43 | 110.81 | 114.34 | 732,200 | +0.87(+0.77%) |
Mar 07, 2019 | 111.01 | 113.57 | 110.20 | 113.47 | 757,502 | +2.02(+1.81%) |
Mar 06, 2019 | 113.31 | 113.87 | 110.87 | 111.45 | 423,570 | -2.29(-2.01%) |
Mar 05, 2019 | 114.40 | 115.29 | 113.65 | 113.74 | 425,340 | -1.10(-0.96%) |
Mar 04, 2019 | 118.49 | 118.50 | 112.80 | 114.84 | 639,836 | -3.31(-2.80%) |
Mar 01, 2019 | 118.85 | 119.72 | 117.63 | 118.15 | 416,700 | +0.06(+0.05%) |
Feb 28, 2019 | 118.97 | 119.19 | 117.65 | 118.09 | 399,889 | -1.26(-1.06%) |
Feb 27, 2019 | 118.33 | 119.58 | 117.92 | 119.35 | 477,776 | +1.02(+0.86%) |
Feb 26, 2019 | 119.71 | 120.54 | 118.31 | 118.33 | 470,009 | -1.44(-1.20%) |
Feb 25, 2019 | 120.77 | 121.43 | 119.77 | 119.77 | 355,318 | -0.03(-0.03%) |
Feb 22, 2019 | 119.22 | 120.51 | 119.22 | 119.80 | 289,300 | +0.68(+0.57%) |
Feb 21, 2019 | 118.58 | 120.15 | 118.56 | 119.12 | 355,437 | -0.31(-0.26%) |
Feb 20, 2019 | 120.99 | 121.72 | 119.29 | 119.43 | 474,501 | -1.32(-1.09%) |
Feb 19, 2019 | 121.00 | 121.13 | 120.34 | 120.75 | 776,608 | -0.40(-0.33%) |
Feb 15, 2019 | 120.85 | 121.38 | 119.92 | 121.15 | 424,300 | +0.32(+0.26%) |
Feb 14, 2019 | 118.44 | 121.22 | 118.09 | 120.83 | 555,118 | +1.89(+1.59%) |
Feb 13, 2019 | 117.56 | 119.13 | 117.03 | 118.94 | 757,737 | +1.42(+1.21%) |
Feb 12, 2019 | 116.65 | 117.82 | 116.11 | 117.52 | 754,679 | +1.40(+1.21%) |
Feb 11, 2019 | 116.60 | 117.89 | 115.46 | 116.12 | 450,225 | +0.03(+0.03%) |
Feb 08, 2019 | 114.10 | 116.84 | 113.37 | 116.09 | 545,900 | +1.37(+1.19%) |
Feb 07, 2019 | 115.31 | 115.31 | 113.33 | 114.72 | 549,446 | -1.16(-1.00%) |
Feb 06, 2019 | 116.37 | 117.15 | 114.44 | 115.88 | 705,547 | -1.06(-0.91%) |
Feb 05, 2019 | 117.21 | 118.54 | 116.36 | 116.94 | 802,077 | -0.25(-0.21%) |
Feb 04, 2019 | 114.51 | 118.00 | 114.12 | 117.19 | 1,131,024 | +2.68(+2.34%) |
Feb 01, 2019 | 109.38 | 117.30 | 109.00 | 114.51 | 2,686,600 | +12.64(+12.41%) |
Jan 31, 2019 | 100.00 | 102.05 | 100.00 | 101.87 | 1,414,499 | +2.30(+2.31%) |
Jan 30, 2019 | 98.71 | 99.91 | 97.66 | 99.57 | 502,836 | +1.29(+1.31%) |
Jan 29, 2019 | 98.48 | 98.97 | 96.99 | 98.28 | 766,066 | +0.29(+0.30%) |
Jan 28, 2019 | 96.29 | 98.45 | 95.72 | 97.99 | 656,544 | +0.36(+0.37%) |
Jan 25, 2019 | 96.55 | 98.26 | 95.95 | 97.63 | 740,500 | +2.02(+2.11%) |
Jan 24, 2019 | 93.94 | 95.95 | 93.33 | 95.61 | 573,214 | +2.11(+2.26%) |
Jan 23, 2019 | 93.81 | 95.23 | 92.32 | 93.50 | 570,910 | -0.02(-0.02%) |
Jan 22, 2019 | 93.14 | 94.00 | 91.95 | 93.52 | 366,478 | -0.25(-0.27%) |
Jan 18, 2019 | 93.33 | 94.33 | 92.03 | 93.77 | 714,200 | +1.15(+1.24%) |
Jan 17, 2019 | 92.10 | 93.39 | 91.87 | 92.62 | 563,688 | +0.52(+0.56%) |
Jan 16, 2019 | 92.48 | 93.59 | 91.44 | 92.10 | 381,665 | -0.52(-0.56%) |
Jan 15, 2019 | 92.43 | 93.80 | 91.71 | 92.62 | 677,126 | +1.01(+1.10%) |
Jan 14, 2019 | 90.34 | 91.85 | 89.01 | 91.61 | 750,363 | -0.02(-0.02%) |
Jan 11, 2019 | 89.45 | 92.69 | 89.00 | 91.63 | 723,400 | +1.60(+1.78%) |
Jan 10, 2019 | 89.58 | 91.22 | 89.40 | 90.03 | 353,242 | -0.29(-0.32%) |
Jan 09, 2019 | 89.20 | 91.18 | 88.81 | 90.32 | 290,650 | +1.14(+1.28%) |
Jan 08, 2019 | 89.20 | 90.19 | 86.93 | 89.18 | 523,923 | +0.81(+0.92%) |
Jan 07, 2019 | 86.77 | 89.02 | 86.77 | 88.37 | 567,420 | +2.01(+2.33%) |
Jan 04, 2019 | 83.00 | 86.88 | 82.93 | 86.36 | 923,800 | +4.55(+5.56%) |
Jan 03, 2019 | 81.99 | 83.38 | 81.07 | 81.81 | 480,974 | -1.17(-1.41%) |