Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 119.77 | 121.02 | 119.28 | 120.07 | 1,090,981 | +1.41(+1.19%) |
Mar 28, 2019 | 117.04 | 118.81 | 116.92 | 118.66 | 1,000,598 | +1.95(+1.67%) |
Mar 27, 2019 | 116.77 | 117.64 | 115.87 | 116.71 | 670,952 | +0.27(+0.24%) |
Mar 26, 2019 | 117.12 | 117.30 | 115.68 | 116.44 | 666,281 | +0.34(+0.29%) |
Mar 25, 2019 | 115.42 | 117.02 | 115.13 | 116.10 | 598,125 | +0.68(+0.59%) |
Mar 22, 2019 | 119.88 | 119.88 | 115.30 | 115.42 | 1,220,946 | -3.26(-2.75%) |
Mar 21, 2019 | 115.96 | 119.07 | 115.42 | 118.69 | 830,952 | +2.42(+2.09%) |
Mar 20, 2019 | 117.32 | 117.83 | 114.73 | 116.26 | 940,389 | -1.30(-1.10%) |
Mar 19, 2019 | 118.92 | 119.38 | 116.92 | 117.56 | 770,735 | -0.77(-0.65%) |
Mar 18, 2019 | 115.98 | 118.39 | 115.20 | 118.33 | 947,063 | +2.36(+2.04%) |
Mar 15, 2019 | 116.44 | 118.13 | 115.51 | 115.96 | 1,430,523 | -0.41(-0.36%) |
Mar 14, 2019 | 117.49 | 117.58 | 116.05 | 116.38 | 1,376,008 | -1.40(-1.19%) |
Mar 13, 2019 | 117.66 | 118.75 | 117.01 | 117.78 | 941,848 | +0.86(+0.73%) |
Mar 12, 2019 | 117.28 | 118.09 | 116.51 | 116.92 | 1,286,772 | +0.04(+0.04%) |
Mar 11, 2019 | 113.98 | 116.91 | 113.86 | 116.88 | 1,197,593 | +2.90(+2.55%) |
Mar 08, 2019 | 114.05 | 114.17 | 112.42 | 113.98 | 1,748,972 | -1.75(-1.51%) |
Mar 07, 2019 | 117.45 | 117.58 | 114.91 | 115.72 | 2,155,279 | -2.10(-1.78%) |
Mar 06, 2019 | 118.54 | 118.91 | 117.77 | 117.82 | 978,817 | -0.48(-0.40%) |
Mar 05, 2019 | 118.72 | 119.21 | 117.57 | 118.30 | 1,257,614 | -0.70(-0.59%) |
Mar 04, 2019 | 117.35 | 119.74 | 117.35 | 119.00 | 1,653,455 | +2.63(+2.26%) |
Mar 01, 2019 | 117.25 | 117.79 | 114.87 | 116.37 | 1,627,445 | +0.18(+0.15%) |
Feb 28, 2019 | 119.33 | 119.33 | 116.02 | 116.19 | 1,911,184 | -3.54(-2.95%) |
Feb 27, 2019 | 119.15 | 120.09 | 117.26 | 119.73 | 1,842,510 | +0.49(+0.41%) |
Feb 26, 2019 | 119.94 | 120.53 | 119.19 | 119.24 | 1,526,940 | -1.31(-1.08%) |
Feb 25, 2019 | 122.66 | 122.75 | 120.28 | 120.54 | 1,292,500 | -1.34(-1.10%) |
Feb 22, 2019 | 121.25 | 122.25 | 120.80 | 121.89 | 1,312,191 | +1.21(+1.00%) |
Feb 21, 2019 | 119.76 | 121.16 | 119.25 | 120.68 | 762,077 | +0.63(+0.53%) |
Feb 20, 2019 | 120.00 | 120.92 | 119.67 | 120.04 | 1,002,346 | +0.23(+0.19%) |
Feb 19, 2019 | 118.89 | 120.74 | 118.22 | 119.82 | 882,608 | +0.15(+0.12%) |
Feb 15, 2019 | 117.79 | 119.97 | 117.31 | 119.67 | 1,137,924 | +2.90(+2.49%) |
Feb 14, 2019 | 116.75 | 117.92 | 115.74 | 116.76 | 896,228 | -1.05(-0.89%) |
Feb 13, 2019 | 116.47 | 118.22 | 116.24 | 117.82 | 1,333,612 | +1.73(+1.49%) |
Feb 12, 2019 | 113.71 | 116.73 | 112.82 | 116.09 | 1,732,783 | +3.48(+3.09%) |
Feb 11, 2019 | 111.97 | 113.07 | 111.74 | 112.60 | 930,498 | +1.33(+1.20%) |
Feb 08, 2019 | 111.88 | 113.31 | 110.35 | 111.27 | 1,278,341 | -1.08(-0.96%) |
Feb 07, 2019 | 113.27 | 113.79 | 110.75 | 112.35 | 1,448,784 | -1.91(-1.67%) |
Feb 06, 2019 | 114.11 | 114.93 | 113.62 | 114.26 | 1,328,915 | -0.03(-0.02%) |
Feb 05, 2019 | 113.15 | 114.38 | 111.83 | 114.29 | 1,549,505 | +1.29(+1.14%) |
Feb 04, 2019 | 112.23 | 113.01 | 111.15 | 113.00 | 1,002,205 | +0.88(+0.78%) |
Feb 01, 2019 | 110.99 | 112.22 | 110.33 | 112.12 | 1,413,401 | +1.18(+1.07%) |
Jan 31, 2019 | 109.10 | 111.24 | 107.95 | 110.94 | 1,762,432 | +1.72(+1.57%) |
Jan 30, 2019 | 109.18 | 109.67 | 107.31 | 109.22 | 1,309,237 | +1.01(+0.93%) |
Jan 29, 2019 | 106.48 | 109.04 | 105.97 | 108.21 | 1,541,790 | +1.86(+1.75%) |
Jan 28, 2019 | 104.58 | 106.44 | 104.07 | 106.35 | 1,629,257 | +0.55(+0.52%) |
Jan 25, 2019 | 105.28 | 106.13 | 104.27 | 105.80 | 1,939,280 | +2.05(+1.98%) |
Jan 24, 2019 | 104.28 | 105.11 | 102.33 | 103.74 | 2,800,237 | -0.27(-0.26%) |
Jan 23, 2019 | 103.53 | 106.18 | 101.37 | 104.01 | 4,615,815 | +2.51(+2.47%) |
Jan 22, 2019 | 105.20 | 105.72 | 100.92 | 101.50 | 9,958,697 | -18.59(-15.48%) |
Jan 18, 2019 | 117.26 | 121.04 | 116.66 | 120.10 | 2,523,515 | +3.71(+3.19%) |
Jan 17, 2019 | 112.53 | 118.40 | 112.09 | 116.39 | 2,487,082 | +2.65(+2.33%) |
Jan 16, 2019 | 113.70 | 114.89 | 113.32 | 113.74 | 1,478,654 | +0.56(+0.50%) |
Jan 15, 2019 | 115.09 | 115.09 | 111.45 | 113.17 | 2,478,905 | -1.67(-1.45%) |
Jan 14, 2019 | 115.15 | 116.20 | 114.40 | 114.84 | 1,309,571 | -1.60(-1.37%) |
Jan 11, 2019 | 115.00 | 116.77 | 114.67 | 116.44 | 1,135,074 | +0.60(+0.52%) |
Jan 10, 2019 | 114.19 | 116.11 | 113.44 | 115.84 | 1,371,212 | +0.86(+0.75%) |
Jan 09, 2019 | 113.00 | 115.74 | 112.78 | 114.98 | 1,748,134 | +2.61(+2.33%) |
Jan 08, 2019 | 111.83 | 113.47 | 111.09 | 112.37 | 1,902,244 | +2.04(+1.85%) |
Jan 07, 2019 | 108.44 | 111.46 | 107.13 | 110.33 | 2,578,790 | +2.28(+2.11%) |
Jan 04, 2019 | 104.86 | 108.18 | 104.86 | 108.05 | 1,350,715 | +5.21(+5.07%) |
Jan 03, 2019 | 105.24 | 105.37 | 101.92 | 102.84 | 1,032,066 | -3.09(-2.92%) |