Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 109.13 | 110.66 | 109.13 | 110.42 | 2,469,806 | +2.31(+2.14%) |
Mar 28, 2019 | 107.65 | 108.61 | 107.34 | 108.10 | 2,409,596 | +0.65(+0.61%) |
Mar 27, 2019 | 108.74 | 109.11 | 106.44 | 107.45 | 3,384,087 | -1.51(-1.39%) |
Mar 26, 2019 | 107.78 | 109.04 | 107.78 | 108.96 | 1,875,240 | +1.98(+1.86%) |
Mar 25, 2019 | 107.08 | 107.45 | 105.66 | 106.98 | 2,565,761 | +0.15(+0.14%) |
Mar 22, 2019 | 110.06 | 110.33 | 106.77 | 106.83 | 3,604,770 | -3.75(-3.39%) |
Mar 21, 2019 | 108.64 | 110.59 | 108.41 | 110.58 | 3,904,844 | -1.20(-1.07%) |
Mar 20, 2019 | 112.19 | 112.87 | 110.96 | 111.78 | 2,880,755 | -0.66(-0.59%) |
Mar 19, 2019 | 112.86 | 113.02 | 112.18 | 112.44 | 2,273,985 | -0.07(-0.06%) |
Mar 18, 2019 | 112.82 | 113.58 | 111.83 | 112.51 | 3,050,187 | -0.28(-0.25%) |
Mar 15, 2019 | 111.76 | 112.92 | 111.74 | 112.78 | 2,578,655 | +1.19(+1.07%) |
Mar 14, 2019 | 112.02 | 112.53 | 111.10 | 111.59 | 2,467,703 | -0.31(-0.27%) |
Mar 13, 2019 | 110.59 | 112.05 | 110.59 | 111.90 | 1,451,709 | +1.44(+1.31%) |
Mar 12, 2019 | 109.89 | 111.02 | 109.56 | 110.45 | 2,166,330 | +0.90(+0.82%) |
Mar 11, 2019 | 107.78 | 109.67 | 107.54 | 109.56 | 2,089,010 | +2.29(+2.14%) |
Mar 08, 2019 | 106.66 | 107.45 | 106.20 | 107.26 | 2,863,484 | -0.52(-0.49%) |
Mar 07, 2019 | 108.53 | 108.70 | 106.98 | 107.79 | 3,218,430 | -0.72(-0.66%) |
Mar 06, 2019 | 111.94 | 112.04 | 108.45 | 108.51 | 5,010,619 | -3.51(-3.13%) |
Mar 05, 2019 | 112.70 | 113.29 | 111.79 | 112.01 | 2,720,040 | -0.58(-0.52%) |
Mar 04, 2019 | 114.51 | 114.81 | 111.13 | 112.60 | 4,064,215 | -1.09(-0.96%) |
Mar 01, 2019 | 111.82 | 113.83 | 111.68 | 113.68 | 2,392,852 | +2.34(+2.10%) |
Feb 28, 2019 | 111.95 | 112.12 | 110.77 | 111.34 | 1,676,785 | -1.38(-1.23%) |
Feb 27, 2019 | 110.77 | 112.96 | 110.70 | 112.73 | 1,186,539 | +1.62(+1.46%) |
Feb 26, 2019 | 111.25 | 111.92 | 110.67 | 111.11 | 1,596,565 | -0.45(-0.41%) |
Feb 25, 2019 | 110.72 | 111.95 | 110.69 | 111.56 | 3,123,717 | +2.22(+2.03%) |
Feb 22, 2019 | 108.08 | 109.52 | 107.75 | 109.34 | 1,357,218 | +1.54(+1.43%) |
Feb 21, 2019 | 109.37 | 109.63 | 107.41 | 107.80 | 1,296,457 | -1.93(-1.76%) |
Feb 20, 2019 | 110.21 | 110.53 | 108.71 | 109.72 | 1,364,559 | -0.30(-0.27%) |
Feb 19, 2019 | 110.42 | 111.19 | 109.91 | 110.02 | 1,208,148 | -0.63(-0.57%) |
Feb 15, 2019 | 108.98 | 110.66 | 108.98 | 110.65 | 1,704,623 | +1.80(+1.65%) |
Feb 14, 2019 | 108.26 | 109.18 | 107.87 | 108.85 | 1,267,082 | +0.46(+0.43%) |
Feb 13, 2019 | 108.12 | 109.14 | 108.08 | 108.39 | 1,296,091 | +0.33(+0.30%) |
Feb 12, 2019 | 107.52 | 108.15 | 107.12 | 108.06 | 1,377,624 | +1.07(+1.00%) |
Feb 11, 2019 | 106.61 | 107.15 | 106.15 | 107.00 | 1,875,409 | +0.53(+0.50%) |
Feb 08, 2019 | 105.49 | 106.61 | 105.03 | 106.46 | 2,561,846 | +0.66(+0.63%) |
Feb 07, 2019 | 107.71 | 107.88 | 105.31 | 105.80 | 2,929,696 | -2.72(-2.50%) |
Feb 06, 2019 | 108.67 | 109.19 | 107.80 | 108.52 | 2,229,009 | -0.18(-0.16%) |
Feb 05, 2019 | 108.64 | 109.89 | 108.17 | 108.70 | 1,899,557 | -0.18(-0.16%) |
Feb 04, 2019 | 108.96 | 109.13 | 107.80 | 108.87 | 1,653,299 | -0.03(-0.03%) |
Feb 01, 2019 | 108.39 | 109.14 | 107.78 | 108.90 | 1,608,431 | +0.57(+0.53%) |
Jan 31, 2019 | 106.72 | 108.52 | 106.55 | 108.33 | 2,181,332 | +1.47(+1.38%) |
Jan 30, 2019 | 105.92 | 107.00 | 104.71 | 106.86 | 1,777,633 | +0.72(+0.68%) |
Jan 29, 2019 | 105.93 | 106.53 | 105.24 | 106.14 | 1,230,130 | +0.21(+0.20%) |
Jan 28, 2019 | 106.90 | 107.11 | 105.36 | 105.93 | 2,648,737 | -2.15(-1.99%) |
Jan 25, 2019 | 107.06 | 108.18 | 106.55 | 108.08 | 2,048,687 | +1.63(+1.53%) |
Jan 24, 2019 | 106.18 | 106.91 | 105.91 | 106.45 | 1,531,589 | -0.02(-0.02%) |
Jan 23, 2019 | 107.33 | 108.42 | 105.23 | 106.47 | 2,088,145 | -0.90(-0.84%) |
Jan 22, 2019 | 108.30 | 108.49 | 106.64 | 107.37 | 3,594,754 | -1.73(-1.58%) |
Jan 18, 2019 | 108.69 | 109.23 | 107.50 | 109.10 | 2,555,974 | +0.67(+0.62%) |
Jan 17, 2019 | 106.66 | 109.15 | 106.66 | 108.43 | 1,283,162 | +1.12(+1.05%) |
Jan 16, 2019 | 108.00 | 109.29 | 107.19 | 107.30 | 2,234,722 | -0.58(-0.54%) |
Jan 15, 2019 | 106.06 | 107.94 | 105.87 | 107.89 | 1,645,201 | +2.04(+1.93%) |
Jan 14, 2019 | 106.99 | 107.19 | 105.64 | 105.84 | 2,960,786 | -1.82(-1.69%) |
Jan 11, 2019 | 107.10 | 107.82 | 106.49 | 107.66 | 1,652,173 | +0.11(+0.10%) |
Jan 10, 2019 | 105.67 | 107.65 | 104.81 | 107.55 | 2,134,854 | +1.38(+1.30%) |
Jan 09, 2019 | 105.62 | 106.76 | 105.45 | 106.17 | 2,199,095 | +0.74(+0.70%) |
Jan 08, 2019 | 105.73 | 105.75 | 103.19 | 105.43 | 2,320,466 | +0.75(+0.72%) |
Jan 07, 2019 | 102.50 | 105.54 | 102.39 | 104.68 | 3,198,407 | +3.40(+3.36%) |
Jan 04, 2019 | 97.89 | 101.75 | 97.81 | 101.28 | 3,033,693 | +4.85(+5.03%) |
Jan 03, 2019 | 98.42 | 98.91 | 96.43 | 96.43 | 3,843,194 | +0.14(+0.14%) |