Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 118.25 | 118.86 | 116.84 | 117.37 | 454,700 | +0.16(+0.14%) |
Mar 28, 2019 | 116.81 | 118.65 | 116.36 | 117.21 | 209,253 | +0.68(+0.58%) |
Mar 27, 2019 | 118.16 | 118.92 | 116.29 | 116.53 | 322,104 | -1.54(-1.30%) |
Mar 26, 2019 | 118.83 | 121.54 | 116.95 | 118.07 | 308,626 | -2.22(-1.85%) |
Mar 25, 2019 | 120.90 | 122.17 | 119.19 | 120.29 | 346,746 | -0.51(-0.42%) |
Mar 22, 2019 | 122.61 | 123.88 | 120.68 | 120.80 | 275,400 | -2.19(-1.78%) |
Mar 21, 2019 | 120.84 | 123.69 | 119.18 | 122.99 | 473,529 | +1.75(+1.44%) |
Mar 20, 2019 | 118.86 | 122.68 | 118.49 | 121.24 | 470,841 | +2.59(+2.18%) |
Mar 19, 2019 | 119.30 | 120.54 | 118.21 | 118.65 | 267,325 | -0.20(-0.17%) |
Mar 18, 2019 | 117.76 | 119.27 | 116.36 | 118.85 | 278,233 | +1.09(+0.93%) |
Mar 15, 2019 | 117.12 | 118.33 | 116.67 | 117.76 | 622,500 | +0.73(+0.62%) |
Mar 14, 2019 | 115.42 | 117.27 | 114.59 | 117.03 | 379,582 | +1.47(+1.27%) |
Mar 13, 2019 | 111.77 | 118.09 | 111.17 | 115.56 | 725,029 | +4.20(+3.77%) |
Mar 12, 2019 | 112.51 | 112.78 | 110.70 | 111.36 | 673,775 | -0.47(-0.42%) |
Mar 11, 2019 | 110.69 | 112.58 | 110.44 | 111.83 | 440,137 | +1.22(+1.10%) |
Mar 08, 2019 | 110.72 | 111.34 | 109.62 | 110.61 | 369,000 | -0.45(-0.41%) |
Mar 07, 2019 | 110.98 | 111.90 | 109.39 | 111.06 | 500,268 | -0.13(-0.12%) |
Mar 06, 2019 | 115.02 | 116.29 | 111.01 | 111.19 | 659,906 | -4.21(-3.65%) |
Mar 05, 2019 | 119.82 | 119.88 | 115.02 | 115.40 | 872,489 | -4.72(-3.93%) |
Mar 04, 2019 | 127.76 | 127.98 | 119.84 | 120.12 | 497,787 | -6.72(-5.30%) |
Mar 01, 2019 | 126.65 | 128.94 | 126.51 | 126.84 | 516,000 | +0.55(+0.44%) |
Feb 28, 2019 | 125.34 | 127.95 | 124.84 | 126.29 | 381,811 | +0.75(+0.60%) |
Feb 27, 2019 | 127.53 | 127.53 | 119.56 | 125.54 | 488,241 | +3.59(+2.94%) |
Feb 26, 2019 | 119.60 | 122.60 | 119.25 | 121.95 | 486,401 | +2.08(+1.74%) |
Feb 25, 2019 | 118.82 | 120.25 | 118.34 | 119.87 | 315,766 | +1.57(+1.33%) |
Feb 22, 2019 | 117.58 | 118.31 | 116.09 | 118.30 | 242,700 | +1.28(+1.09%) |
Feb 21, 2019 | 117.49 | 118.16 | 116.26 | 117.02 | 163,895 | -0.87(-0.74%) |
Feb 20, 2019 | 118.83 | 119.18 | 117.59 | 117.89 | 163,628 | -0.88(-0.74%) |
Feb 19, 2019 | 118.91 | 119.67 | 117.64 | 118.77 | 215,503 | -0.86(-0.72%) |
Feb 15, 2019 | 119.05 | 119.65 | 118.34 | 119.63 | 227,100 | +1.09(+0.92%) |
Feb 14, 2019 | 117.65 | 119.48 | 117.65 | 118.54 | 186,114 | +0.76(+0.65%) |
Feb 13, 2019 | 118.47 | 118.99 | 117.12 | 117.78 | 204,765 | -0.33(-0.28%) |
Feb 12, 2019 | 117.91 | 118.53 | 116.78 | 118.11 | 199,757 | +0.61(+0.52%) |
Feb 11, 2019 | 116.67 | 118.19 | 116.45 | 117.50 | 174,241 | +1.02(+0.88%) |
Feb 08, 2019 | 114.89 | 116.89 | 114.58 | 116.48 | 305,700 | +1.18(+1.02%) |
Feb 07, 2019 | 116.35 | 116.93 | 114.83 | 115.30 | 207,974 | -1.20(-1.03%) |
Feb 06, 2019 | 116.95 | 118.04 | 115.66 | 116.50 | 220,942 | -0.45(-0.38%) |
Feb 05, 2019 | 116.90 | 118.15 | 116.26 | 116.95 | 280,803 | +0.07(+0.06%) |
Feb 04, 2019 | 115.50 | 116.93 | 114.32 | 116.88 | 149,688 | +1.05(+0.91%) |
Feb 01, 2019 | 115.52 | 116.25 | 114.55 | 115.83 | 273,000 | +0.50(+0.43%) |
Jan 31, 2019 | 115.97 | 115.97 | 114.45 | 115.33 | 302,570 | -0.79(-0.68%) |
Jan 30, 2019 | 116.16 | 116.69 | 114.26 | 116.12 | 236,057 | +0.05(+0.04%) |
Jan 29, 2019 | 116.53 | 116.69 | 114.80 | 116.07 | 255,240 | -0.26(-0.22%) |
Jan 28, 2019 | 115.20 | 116.49 | 113.66 | 116.33 | 420,292 | +0.40(+0.35%) |
Jan 25, 2019 | 114.58 | 116.13 | 111.00 | 115.93 | 354,200 | +1.63(+1.43%) |
Jan 24, 2019 | 114.60 | 115.45 | 112.53 | 114.30 | 215,120 | -0.32(-0.28%) |
Jan 23, 2019 | 114.18 | 115.08 | 110.51 | 114.62 | 473,846 | +0.72(+0.63%) |
Jan 22, 2019 | 115.15 | 115.15 | 112.25 | 113.90 | 388,955 | -1.85(-1.60%) |
Jan 18, 2019 | 115.02 | 115.82 | 114.29 | 115.75 | 290,800 | +1.56(+1.37%) |
Jan 17, 2019 | 113.04 | 114.96 | 112.27 | 114.19 | 283,355 | +0.57(+0.50%) |
Jan 16, 2019 | 115.13 | 116.23 | 112.72 | 113.62 | 296,616 | -1.33(-1.16%) |
Jan 15, 2019 | 114.73 | 115.95 | 113.34 | 114.95 | 223,889 | +0.95(+0.83%) |
Jan 14, 2019 | 114.36 | 115.92 | 113.60 | 114.00 | 320,641 | -0.86(-0.75%) |
Jan 11, 2019 | 114.17 | 115.74 | 113.45 | 114.86 | 166,100 | +0.58(+0.51%) |
Jan 10, 2019 | 113.00 | 114.65 | 111.47 | 114.28 | 249,273 | +0.77(+0.68%) |
Jan 09, 2019 | 113.87 | 114.31 | 112.04 | 113.51 | 230,450 | +0.15(+0.13%) |
Jan 08, 2019 | 114.89 | 114.89 | 111.74 | 113.36 | 329,635 | -0.50(-0.44%) |
Jan 07, 2019 | 112.67 | 114.93 | 110.66 | 113.86 | 321,703 | +1.56(+1.39%) |
Jan 04, 2019 | 108.43 | 112.66 | 108.43 | 112.30 | 590,500 | +5.15(+4.81%) |
Jan 03, 2019 | 107.88 | 108.61 | 105.88 | 107.15 | 334,931 | -0.50(-0.46%) |