Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 113.27 | 113.67 | 112.34 | 113.10 | 2,069,577 | -0.06(-0.05%) |
Mar 28, 2019 | 113.24 | 113.48 | 112.38 | 113.16 | 1,597,980 | +0.62(+0.55%) |
Mar 27, 2019 | 112.59 | 114.45 | 112.34 | 112.54 | 2,352,424 | -0.06(-0.05%) |
Mar 26, 2019 | 113.16 | 113.91 | 112.26 | 112.60 | 1,573,065 | +0.02(+0.02%) |
Mar 25, 2019 | 111.32 | 113.44 | 111.13 | 112.58 | 1,480,883 | +1.21(+1.09%) |
Mar 22, 2019 | 111.24 | 112.34 | 111.19 | 111.36 | 1,863,463 | -0.33(-0.30%) |
Mar 21, 2019 | 111.03 | 112.19 | 110.90 | 111.70 | 2,202,025 | +0.65(+0.59%) |
Mar 20, 2019 | 110.85 | 111.97 | 110.11 | 111.04 | 2,352,268 | -0.10(-0.09%) |
Mar 19, 2019 | 111.26 | 111.54 | 110.04 | 111.15 | 2,323,870 | +0.67(+0.61%) |
Mar 18, 2019 | 109.61 | 110.55 | 108.25 | 110.47 | 4,361,797 | +2.50(+2.32%) |
Mar 15, 2019 | 106.00 | 108.61 | 105.27 | 107.97 | 6,598,810 | +2.13(+2.02%) |
Mar 14, 2019 | 105.84 | 106.61 | 103.09 | 105.84 | 11,888,929 | -8.57(-7.49%) |
Mar 13, 2019 | 113.76 | 114.97 | 113.48 | 114.41 | 3,326,223 | +1.01(+0.89%) |
Mar 12, 2019 | 113.76 | 113.91 | 112.51 | 113.39 | 2,151,557 | -0.09(-0.08%) |
Mar 11, 2019 | 112.71 | 113.72 | 112.41 | 113.49 | 2,256,730 | +0.95(+0.84%) |
Mar 08, 2019 | 112.52 | 113.56 | 111.73 | 112.54 | 2,700,788 | -0.16(-0.14%) |
Mar 07, 2019 | 112.57 | 113.44 | 111.96 | 112.70 | 2,825,770 | -0.37(-0.33%) |
Mar 06, 2019 | 113.75 | 113.96 | 111.96 | 113.07 | 2,221,810 | -0.32(-0.28%) |
Mar 05, 2019 | 113.62 | 113.76 | 112.75 | 113.39 | 2,029,703 | +0.70(+0.62%) |
Mar 04, 2019 | 114.06 | 114.08 | 112.29 | 112.69 | 1,776,320 | -0.60(-0.53%) |
Mar 01, 2019 | 113.36 | 113.95 | 112.41 | 113.29 | 1,738,466 | +0.99(+0.88%) |
Feb 28, 2019 | 110.68 | 112.83 | 110.31 | 112.30 | 2,348,512 | +0.28(+0.25%) |
Feb 27, 2019 | 111.93 | 112.91 | 111.02 | 112.03 | 1,369,405 | -0.20(-0.18%) |
Feb 26, 2019 | 112.81 | 113.08 | 111.21 | 112.23 | 1,686,056 | -0.36(-0.32%) |
Feb 25, 2019 | 113.20 | 113.70 | 112.19 | 112.59 | 1,710,074 | +0.36(+0.32%) |
Feb 22, 2019 | 112.24 | 112.79 | 112.04 | 112.23 | 1,383,621 | -0.08(-0.07%) |
Feb 21, 2019 | 112.71 | 112.91 | 111.77 | 112.30 | 1,446,929 | -0.50(-0.45%) |
Feb 20, 2019 | 113.22 | 113.63 | 112.29 | 112.81 | 2,124,834 | -0.15(-0.13%) |
Feb 19, 2019 | 113.51 | 113.67 | 112.27 | 112.96 | 3,235,730 | +0.14(+0.13%) |
Feb 15, 2019 | 113.26 | 114.08 | 112.59 | 112.81 | 2,502,691 | +0.45(+0.40%) |
Feb 14, 2019 | 112.14 | 113.22 | 111.50 | 112.36 | 1,788,461 | -0.36(-0.32%) |
Feb 13, 2019 | 112.10 | 113.15 | 111.10 | 112.72 | 2,203,254 | +0.84(+0.75%) |
Feb 12, 2019 | 111.82 | 112.32 | 111.40 | 111.88 | 1,457,583 | +0.72(+0.65%) |
Feb 11, 2019 | 110.40 | 111.43 | 110.06 | 111.16 | 1,240,278 | +0.88(+0.80%) |
Feb 08, 2019 | 110.65 | 111.06 | 109.70 | 110.27 | 1,494,167 | -1.00(-0.89%) |
Feb 07, 2019 | 109.92 | 111.29 | 109.60 | 111.27 | 1,472,701 | +0.97(+0.88%) |
Feb 06, 2019 | 109.90 | 110.75 | 109.09 | 110.30 | 1,368,592 | +0.29(+0.27%) |
Feb 05, 2019 | 110.90 | 111.09 | 109.60 | 110.01 | 1,639,774 | -0.57(-0.51%) |
Feb 04, 2019 | 109.20 | 110.58 | 108.77 | 110.58 | 1,082,086 | +1.52(+1.39%) |
Feb 01, 2019 | 109.43 | 109.53 | 107.56 | 109.06 | 1,838,991 | -0.37(-0.34%) |
Jan 31, 2019 | 109.09 | 110.26 | 108.77 | 109.43 | 1,784,363 | +0.14(+0.13%) |
Jan 30, 2019 | 109.56 | 109.89 | 108.58 | 109.29 | 2,054,794 | +0.45(+0.42%) |
Jan 29, 2019 | 108.69 | 108.90 | 107.42 | 108.83 | 1,546,700 | +0.64(+0.60%) |
Jan 28, 2019 | 107.22 | 108.22 | 107.17 | 108.19 | 1,338,175 | -0.08(-0.07%) |
Jan 25, 2019 | 108.80 | 108.80 | 107.83 | 108.26 | 1,501,762 | +0.43(+0.40%) |
Jan 24, 2019 | 108.06 | 109.22 | 107.40 | 107.84 | 2,436,368 | +0.15(+0.14%) |
Jan 23, 2019 | 107.50 | 109.11 | 106.74 | 107.69 | 2,355,764 | +0.66(+0.61%) |
Jan 22, 2019 | 107.13 | 108.42 | 106.51 | 107.03 | 2,358,114 | -0.60(-0.56%) |
Jan 18, 2019 | 107.21 | 107.88 | 106.56 | 107.63 | 3,069,557 | +1.20(+1.12%) |
Jan 17, 2019 | 105.68 | 106.91 | 105.56 | 106.43 | 1,793,085 | +0.06(+0.05%) |
Jan 16, 2019 | 105.75 | 106.79 | 105.51 | 106.38 | 3,480,680 | +0.04(+0.04%) |
Jan 15, 2019 | 107.08 | 108.31 | 106.08 | 106.34 | 2,952,436 | -0.88(-0.82%) |
Jan 14, 2019 | 109.80 | 109.95 | 107.16 | 107.22 | 3,485,265 | -2.81(-2.55%) |
Jan 11, 2019 | 110.44 | 111.15 | 109.63 | 110.03 | 2,173,795 | -0.44(-0.39%) |
Jan 10, 2019 | 107.59 | 110.55 | 107.03 | 110.46 | 2,301,112 | +0.97(+0.88%) |
Jan 09, 2019 | 108.23 | 110.12 | 107.14 | 109.50 | 3,217,945 | +1.91(+1.78%) |
Jan 08, 2019 | 108.07 | 108.52 | 105.33 | 107.58 | 3,264,093 | +0.51(+0.48%) |
Jan 07, 2019 | 105.08 | 107.97 | 104.76 | 107.07 | 2,949,058 | +4.23(+4.11%) |
Jan 04, 2019 | 103.35 | 104.96 | 102.25 | 102.84 | 3,034,293 | +0.88(+0.86%) |
Jan 03, 2019 | 101.17 | 103.07 | 100.97 | 101.96 | 2,601,228 | +0.12(+0.12%) |