Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 112.59 | 114.98 | 112.26 | 113.42 | 2,482,335 | +1.62(+1.45%) |
Mar 28, 2019 | 110.63 | 113.32 | 110.60 | 111.80 | 1,189,063 | +1.01(+0.91%) |
Mar 27, 2019 | 111.62 | 112.26 | 109.41 | 110.80 | 1,499,841 | -0.76(-0.68%) |
Mar 26, 2019 | 110.86 | 112.64 | 110.39 | 111.56 | 993,146 | +0.15(+0.14%) |
Mar 25, 2019 | 110.59 | 112.40 | 109.27 | 111.41 | 1,328,537 | +0.28(+0.25%) |
Mar 22, 2019 | 114.08 | 114.31 | 110.30 | 111.13 | 1,795,474 | -4.02(-3.49%) |
Mar 21, 2019 | 112.06 | 115.90 | 111.44 | 115.15 | 1,541,620 | +2.85(+2.54%) |
Mar 20, 2019 | 111.50 | 113.12 | 110.64 | 112.30 | 1,892,220 | +0.30(+0.27%) |
Mar 19, 2019 | 111.08 | 112.83 | 110.52 | 112.00 | 1,552,917 | +1.59(+1.44%) |
Mar 18, 2019 | 110.06 | 111.04 | 108.84 | 110.41 | 1,840,663 | +0.34(+0.31%) |
Mar 15, 2019 | 111.31 | 112.19 | 109.95 | 110.06 | 2,316,222 | +0.14(+0.13%) |
Mar 14, 2019 | 111.26 | 111.54 | 109.05 | 109.92 | 1,674,758 | -1.28(-1.15%) |
Mar 13, 2019 | 111.76 | 112.99 | 111.03 | 111.21 | 1,247,161 | -0.34(-0.31%) |
Mar 12, 2019 | 114.23 | 114.57 | 110.95 | 111.55 | 1,934,751 | -1.92(-1.69%) |
Mar 11, 2019 | 114.18 | 115.23 | 112.79 | 113.47 | 1,359,805 | -0.21(-0.18%) |
Mar 08, 2019 | 111.37 | 113.83 | 110.56 | 113.68 | 1,307,023 | +0.87(+0.77%) |
Mar 07, 2019 | 117.06 | 117.15 | 112.08 | 112.80 | 2,452,327 | -4.64(-3.95%) |
Mar 06, 2019 | 118.72 | 120.45 | 117.39 | 117.44 | 1,528,425 | -0.56(-0.48%) |
Mar 05, 2019 | 119.69 | 119.69 | 117.04 | 118.00 | 1,455,725 | -1.36(-1.14%) |
Mar 04, 2019 | 119.53 | 120.98 | 118.17 | 119.36 | 1,967,106 | +0.43(+0.36%) |
Mar 01, 2019 | 121.67 | 122.06 | 118.11 | 118.93 | 2,330,424 | -1.35(-1.12%) |
Feb 28, 2019 | 121.23 | 121.80 | 119.53 | 120.28 | 2,045,051 | -1.11(-0.92%) |
Feb 27, 2019 | 123.70 | 124.23 | 121.18 | 121.40 | 1,788,393 | -2.60(-2.10%) |
Feb 26, 2019 | 122.36 | 124.20 | 122.04 | 124.00 | 1,728,037 | +1.19(+0.97%) |
Feb 25, 2019 | 126.75 | 127.12 | 122.70 | 122.81 | 2,044,997 | -2.42(-1.94%) |
Feb 22, 2019 | 123.68 | 125.35 | 123.08 | 125.24 | 3,055,683 | +2.02(+1.64%) |
Feb 21, 2019 | 122.94 | 123.68 | 120.28 | 123.22 | 2,178,077 | +0.43(+0.35%) |
Feb 20, 2019 | 122.00 | 123.03 | 121.74 | 122.79 | 2,141,258 | +0.78(+0.64%) |
Feb 19, 2019 | 119.08 | 122.56 | 118.70 | 122.01 | 1,822,616 | +3.66(+3.09%) |
Feb 15, 2019 | 116.76 | 118.82 | 115.57 | 118.35 | 2,606,999 | +1.03(+0.88%) |
Feb 14, 2019 | 118.25 | 118.49 | 113.36 | 117.33 | 2,984,208 | -3.20(-2.66%) |
Feb 13, 2019 | 119.60 | 121.07 | 119.55 | 120.53 | 1,163,179 | +1.34(+1.13%) |
Feb 12, 2019 | 118.49 | 120.74 | 118.30 | 119.19 | 2,036,247 | +1.07(+0.90%) |
Feb 11, 2019 | 118.72 | 119.24 | 116.25 | 118.12 | 1,390,529 | -0.20(-0.17%) |
Feb 08, 2019 | 118.43 | 119.39 | 117.07 | 118.32 | 2,308,440 | -1.58(-1.32%) |
Feb 07, 2019 | 122.99 | 123.32 | 118.22 | 119.90 | 2,481,835 | -4.32(-3.48%) |
Feb 06, 2019 | 120.01 | 124.26 | 119.59 | 124.22 | 2,558,965 | +3.99(+3.32%) |
Feb 05, 2019 | 117.95 | 121.39 | 117.75 | 120.23 | 2,060,021 | +2.68(+2.28%) |
Feb 04, 2019 | 119.00 | 119.76 | 116.96 | 117.54 | 1,279,524 | -1.59(-1.33%) |
Feb 01, 2019 | 116.16 | 120.49 | 116.09 | 119.13 | 3,165,083 | +2.89(+2.49%) |
Jan 31, 2019 | 117.21 | 120.18 | 114.35 | 116.24 | 3,935,416 | +2.39(+2.10%) |
Jan 30, 2019 | 111.53 | 114.78 | 110.89 | 113.85 | 3,784,847 | +3.59(+3.26%) |
Jan 29, 2019 | 111.03 | 111.71 | 109.69 | 110.26 | 1,786,648 | -1.41(-1.26%) |
Jan 28, 2019 | 110.52 | 112.43 | 108.67 | 111.67 | 2,400,704 | -0.34(-0.30%) |
Jan 25, 2019 | 109.37 | 112.44 | 108.94 | 112.01 | 2,163,355 | +3.89(+3.60%) |
Jan 24, 2019 | 106.44 | 109.75 | 105.90 | 108.11 | 1,896,412 | +1.29(+1.20%) |
Jan 23, 2019 | 106.26 | 107.55 | 104.98 | 106.83 | 1,911,212 | +1.03(+0.97%) |
Jan 22, 2019 | 107.29 | 108.20 | 103.05 | 105.80 | 2,131,652 | -3.04(-2.79%) |
Jan 18, 2019 | 109.30 | 110.30 | 107.46 | 108.84 | 2,872,586 | +0.86(+0.80%) |
Jan 17, 2019 | 104.70 | 108.83 | 104.44 | 107.98 | 2,694,107 | +2.62(+2.48%) |
Jan 16, 2019 | 102.37 | 107.87 | 102.29 | 105.36 | 2,451,562 | +3.53(+3.46%) |
Jan 15, 2019 | 102.86 | 104.18 | 101.03 | 101.84 | 2,663,450 | -0.31(-0.31%) |
Jan 14, 2019 | 104.21 | 104.31 | 101.42 | 102.15 | 3,902,962 | -5.15(-4.80%) |
Jan 11, 2019 | 104.55 | 107.53 | 103.55 | 107.30 | 1,911,071 | +2.03(+1.93%) |
Jan 10, 2019 | 107.18 | 108.19 | 104.59 | 105.27 | 2,605,529 | -2.81(-2.60%) |
Jan 09, 2019 | 107.68 | 109.61 | 107.18 | 108.08 | 2,320,765 | +1.39(+1.30%) |
Jan 08, 2019 | 105.14 | 107.10 | 102.57 | 106.69 | 2,353,106 | +3.24(+3.13%) |
Jan 07, 2019 | 101.21 | 104.46 | 99.98 | 103.45 | 3,326,846 | +1.80(+1.78%) |
Jan 04, 2019 | 100.00 | 102.53 | 98.73 | 101.64 | 3,182,226 | +3.94(+4.03%) |
Jan 03, 2019 | 97.14 | 99.64 | 96.52 | 97.70 | 3,053,077 | -0.95(-0.97%) |