Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 115.01 | 115.28 | 113.33 | 113.93 | 189,991 | -0.02(-0.02%) |
Mar 28, 2019 | 113.91 | 115.02 | 113.09 | 113.94 | 132,260 | +0.13(+0.12%) |
Mar 27, 2019 | 113.55 | 114.76 | 112.45 | 113.81 | 196,432 | -0.22(-0.20%) |
Mar 26, 2019 | 111.17 | 114.16 | 110.89 | 114.04 | 232,841 | +3.88(+3.52%) |
Mar 25, 2019 | 109.46 | 111.13 | 108.89 | 110.16 | 255,392 | +0.88(+0.80%) |
Mar 22, 2019 | 112.31 | 113.40 | 109.19 | 109.28 | 223,551 | -4.52(-3.98%) |
Mar 21, 2019 | 113.35 | 115.17 | 113.20 | 113.81 | 279,881 | -0.39(-0.34%) |
Mar 20, 2019 | 116.70 | 117.23 | 114.10 | 114.20 | 225,559 | -2.58(-2.21%) |
Mar 19, 2019 | 120.18 | 120.43 | 116.58 | 116.78 | 199,525 | -2.41(-2.02%) |
Mar 18, 2019 | 116.77 | 120.49 | 116.77 | 119.19 | 235,870 | +2.29(+1.96%) |
Mar 15, 2019 | 114.92 | 117.88 | 114.92 | 116.89 | 525,693 | +1.97(+1.71%) |
Mar 14, 2019 | 114.16 | 115.19 | 113.11 | 114.92 | 171,333 | +0.82(+0.72%) |
Mar 13, 2019 | 114.32 | 115.13 | 113.78 | 114.10 | 204,756 | +0.33(+0.29%) |
Mar 12, 2019 | 113.28 | 114.11 | 112.52 | 113.78 | 127,169 | +0.60(+0.53%) |
Mar 11, 2019 | 112.73 | 113.26 | 111.60 | 113.18 | 204,869 | +1.21(+1.08%) |
Mar 08, 2019 | 111.10 | 112.18 | 111.06 | 111.97 | 172,407 | -0.01(-0.01%) |
Mar 07, 2019 | 112.89 | 113.06 | 110.75 | 111.98 | 144,659 | -1.01(-0.89%) |
Mar 06, 2019 | 115.14 | 115.28 | 112.91 | 112.98 | 141,834 | -2.41(-2.09%) |
Mar 05, 2019 | 116.02 | 116.02 | 113.98 | 115.39 | 136,595 | -0.51(-0.44%) |
Mar 04, 2019 | 118.22 | 118.22 | 114.85 | 115.90 | 264,631 | -2.36(-2.00%) |
Mar 01, 2019 | 117.55 | 119.49 | 115.81 | 118.26 | 653,819 | +1.64(+1.41%) |
Feb 28, 2019 | 116.63 | 117.63 | 115.31 | 116.62 | 174,431 | -0.15(-0.13%) |
Feb 27, 2019 | 114.84 | 116.99 | 114.47 | 116.77 | 217,052 | +1.80(+1.57%) |
Feb 26, 2019 | 113.95 | 115.43 | 113.95 | 114.97 | 316,493 | +0.61(+0.53%) |
Feb 25, 2019 | 115.46 | 115.88 | 114.35 | 114.36 | 232,336 | -0.27(-0.24%) |
Feb 22, 2019 | 113.59 | 115.20 | 113.59 | 114.64 | 182,593 | +1.42(+1.25%) |
Feb 21, 2019 | 112.72 | 113.43 | 112.13 | 113.22 | 149,632 | +0.34(+0.30%) |
Feb 20, 2019 | 111.58 | 112.94 | 111.19 | 112.88 | 234,701 | +1.43(+1.28%) |
Feb 19, 2019 | 110.79 | 112.50 | 110.19 | 111.45 | 272,275 | +0.10(+0.09%) |
Feb 15, 2019 | 108.92 | 111.44 | 108.92 | 111.35 | 251,928 | +3.54(+3.29%) |
Feb 14, 2019 | 108.81 | 108.92 | 107.65 | 107.81 | 261,321 | -1.86(-1.70%) |
Feb 13, 2019 | 110.29 | 111.41 | 109.25 | 109.67 | 165,999 | +0.20(+0.18%) |
Feb 12, 2019 | 108.17 | 110.17 | 108.17 | 109.47 | 183,445 | +2.08(+1.94%) |
Feb 11, 2019 | 109.65 | 110.50 | 106.09 | 107.39 | 286,340 | -2.40(-2.19%) |
Feb 08, 2019 | 109.74 | 110.16 | 106.17 | 109.79 | 318,163 | +3.73(+3.52%) |
Feb 07, 2019 | 106.12 | 107.44 | 104.43 | 106.06 | 240,263 | -1.00(-0.93%) |
Feb 06, 2019 | 107.17 | 108.07 | 105.72 | 107.06 | 206,893 | -0.62(-0.58%) |
Feb 05, 2019 | 106.92 | 108.43 | 106.80 | 107.68 | 205,130 | +0.72(+0.68%) |
Feb 04, 2019 | 105.73 | 107.19 | 104.91 | 106.95 | 187,585 | +1.13(+1.06%) |
Feb 01, 2019 | 104.89 | 106.35 | 104.89 | 105.83 | 262,896 | +1.32(+1.26%) |
Jan 31, 2019 | 100.95 | 104.79 | 100.95 | 104.51 | 215,126 | +3.00(+2.95%) |
Jan 30, 2019 | 101.88 | 102.61 | 99.98 | 101.51 | 170,156 | +0.32(+0.31%) |
Jan 29, 2019 | 101.91 | 102.54 | 100.83 | 101.20 | 132,547 | -0.48(-0.48%) |
Jan 28, 2019 | 100.67 | 101.94 | 99.89 | 101.68 | 193,599 | +0.17(+0.17%) |
Jan 25, 2019 | 101.76 | 102.32 | 100.71 | 101.51 | 134,942 | +0.91(+0.91%) |
Jan 24, 2019 | 99.45 | 101.26 | 99.45 | 100.60 | 127,671 | +1.13(+1.14%) |
Jan 23, 2019 | 101.92 | 101.96 | 98.59 | 99.47 | 287,669 | -1.59(-1.57%) |
Jan 22, 2019 | 101.50 | 102.61 | 100.28 | 101.06 | 285,099 | -1.12(-1.09%) |
Jan 18, 2019 | 99.97 | 102.50 | 99.39 | 102.17 | 265,046 | +3.68(+3.74%) |
Jan 17, 2019 | 97.25 | 99.19 | 96.95 | 98.49 | 241,066 | +0.49(+0.50%) |
Jan 16, 2019 | 95.96 | 98.14 | 95.88 | 98.00 | 158,942 | +2.75(+2.89%) |
Jan 15, 2019 | 94.70 | 95.65 | 93.34 | 95.24 | 191,608 | +0.55(+0.58%) |
Jan 14, 2019 | 94.63 | 96.08 | 94.02 | 94.70 | 261,177 | -0.96(-1.00%) |
Jan 11, 2019 | 95.82 | 96.69 | 95.06 | 95.65 | 320,744 | -1.11(-1.14%) |
Jan 10, 2019 | 94.87 | 97.04 | 94.70 | 96.76 | 197,179 | +1.18(+1.24%) |
Jan 09, 2019 | 93.66 | 95.89 | 93.66 | 95.58 | 204,806 | +2.22(+2.38%) |
Jan 08, 2019 | 92.29 | 93.40 | 91.52 | 93.36 | 195,033 | +1.80(+1.97%) |
Jan 07, 2019 | 90.95 | 92.89 | 90.88 | 91.55 | 196,950 | +0.17(+0.18%) |
Jan 04, 2019 | 88.99 | 92.30 | 88.58 | 91.38 | 195,048 | +3.72(+4.24%) |
Jan 03, 2019 | 89.73 | 90.24 | 87.53 | 87.66 | 200,329 | -2.52(-2.79%) |