Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 112.19 | 112.42 | 111.13 | 112.06 | 26,732,056 | +0.96(+0.86%) |
Mar 28, 2019 | 111.59 | 111.72 | 110.34 | 111.10 | 19,285,906 | +0.15(+0.14%) |
Mar 27, 2019 | 112.00 | 112.32 | 109.76 | 110.95 | 23,920,088 | -1.08(-0.97%) |
Mar 26, 2019 | 112.71 | 112.79 | 111.03 | 112.03 | 27,455,432 | +0.24(+0.21%) |
Mar 25, 2019 | 110.75 | 112.13 | 110.52 | 111.80 | 28,471,928 | +0.58(+0.52%) |
Mar 22, 2019 | 113.54 | 113.63 | 111.21 | 111.22 | 35,388,292 | -3.01(-2.64%) |
Mar 21, 2019 | 111.30 | 114.80 | 111.25 | 114.23 | 31,417,930 | +2.56(+2.30%) |
Mar 20, 2019 | 111.54 | 112.83 | 110.89 | 111.66 | 29,582,782 | -0.12(-0.11%) |
Mar 19, 2019 | 112.20 | 112.54 | 111.16 | 111.79 | 39,559,768 | +0.08(+0.07%) |
Mar 18, 2019 | 110.38 | 111.75 | 110.27 | 111.71 | 32,777,798 | +1.58(+1.43%) |
Mar 15, 2019 | 109.59 | 111.41 | 108.88 | 110.13 | 57,496,280 | +1.25(+1.15%) |
Mar 14, 2019 | 108.83 | 109.46 | 108.63 | 108.88 | 32,374,052 | +0.09(+0.08%) |
Mar 13, 2019 | 108.44 | 109.27 | 108.11 | 108.79 | 37,365,912 | +0.84(+0.77%) |
Mar 12, 2019 | 107.20 | 108.31 | 107.03 | 107.96 | 27,501,852 | +0.75(+0.70%) |
Mar 11, 2019 | 105.46 | 107.32 | 105.45 | 107.21 | 27,878,852 | +2.20(+2.10%) |
Mar 08, 2019 | 103.72 | 105.19 | 103.38 | 105.00 | 24,015,352 | +0.11(+0.11%) |
Mar 07, 2019 | 105.85 | 105.99 | 104.38 | 104.89 | 26,650,660 | -1.29(-1.22%) |
Mar 06, 2019 | 106.29 | 107.05 | 105.88 | 106.18 | 18,593,510 | +0.05(+0.04%) |
Mar 05, 2019 | 106.66 | 106.79 | 105.69 | 106.13 | 20,098,496 | -0.53(-0.50%) |
Mar 04, 2019 | 107.39 | 107.61 | 105.28 | 106.67 | 27,992,420 | -0.26(-0.24%) |
Mar 01, 2019 | 107.26 | 107.39 | 106.10 | 106.92 | 24,733,866 | +0.48(+0.45%) |
Feb 28, 2019 | 106.46 | 107.25 | 106.16 | 106.45 | 30,605,460 | -0.13(-0.12%) |
Feb 27, 2019 | 106.12 | 106.76 | 105.35 | 106.58 | 22,602,278 | -0.18(-0.17%) |
Feb 26, 2019 | 105.72 | 107.60 | 105.63 | 106.76 | 22,654,880 | +0.73(+0.69%) |
Feb 25, 2019 | 106.19 | 106.59 | 105.72 | 106.03 | 24,989,150 | +0.59(+0.56%) |
Feb 22, 2019 | 104.56 | 105.66 | 104.35 | 105.44 | 29,219,534 | +1.48(+1.43%) |
Feb 21, 2019 | 101.57 | 104.02 | 101.54 | 103.96 | 30,579,484 | +2.15(+2.11%) |
Feb 20, 2019 | 102.48 | 102.56 | 100.99 | 101.81 | 22,738,172 | -0.53(-0.52%) |
Feb 19, 2019 | 101.98 | 102.81 | 101.97 | 102.34 | 19,055,030 | -0.05(-0.05%) |
Feb 15, 2019 | 102.10 | 102.47 | 101.58 | 102.39 | 28,122,066 | +1.25(+1.23%) |
Feb 14, 2019 | 100.58 | 101.51 | 99.97 | 101.14 | 23,002,744 | +0.08(+0.08%) |
Feb 13, 2019 | 101.71 | 101.97 | 100.96 | 101.06 | 19,424,284 | -0.08(-0.08%) |
Feb 12, 2019 | 100.42 | 101.37 | 99.80 | 101.13 | 26,446,386 | +1.55(+1.56%) |
Feb 11, 2019 | 100.48 | 100.84 | 99.30 | 99.58 | 19,966,342 | -0.40(-0.40%) |
Feb 08, 2019 | 98.77 | 100.08 | 98.64 | 99.98 | 22,683,212 | +0.38(+0.38%) |
Feb 07, 2019 | 99.51 | 99.90 | 98.67 | 99.60 | 31,441,366 | -0.72(-0.72%) |
Feb 06, 2019 | 101.23 | 101.23 | 99.84 | 100.32 | 21,771,566 | -1.13(-1.11%) |
Feb 05, 2019 | 100.34 | 101.49 | 100.25 | 101.44 | 28,861,632 | +1.40(+1.40%) |
Feb 04, 2019 | 97.33 | 100.10 | 97.23 | 100.04 | 33,000,328 | +2.80(+2.88%) |
Feb 01, 2019 | 98.18 | 98.49 | 96.84 | 97.24 | 37,559,364 | -1.56(-1.58%) |
Jan 31, 2019 | 98.21 | 99.55 | 97.62 | 98.80 | 58,635,204 | -1.84(-1.83%) |
Jan 30, 2019 | 98.98 | 100.65 | 98.71 | 100.65 | 51,550,732 | +3.25(+3.34%) |
Jan 29, 2019 | 99.23 | 99.31 | 96.66 | 97.39 | 33,152,376 | -2.02(-2.04%) |
Jan 28, 2019 | 100.53 | 100.74 | 99.02 | 99.42 | 31,146,098 | -1.98(-1.95%) |
Jan 25, 2019 | 101.46 | 102.07 | 100.85 | 101.39 | 32,995,982 | +0.92(+0.91%) |
Jan 24, 2019 | 101.10 | 101.23 | 99.66 | 100.48 | 24,458,626 | -0.48(-0.48%) |
Jan 23, 2019 | 100.40 | 101.27 | 99.66 | 100.96 | 27,326,394 | +0.97(+0.97%) |
Jan 22, 2019 | 101.00 | 101.33 | 99.21 | 99.99 | 34,201,660 | -1.92(-1.88%) |
Jan 18, 2019 | 101.67 | 102.09 | 100.20 | 101.91 | 39,559,008 | +1.50(+1.50%) |
Jan 17, 2019 | 99.34 | 100.89 | 99.12 | 100.40 | 28,814,508 | +0.70(+0.70%) |
Jan 16, 2019 | 99.59 | 100.53 | 99.30 | 99.70 | 31,454,788 | +0.35(+0.35%) |
Jan 15, 2019 | 96.99 | 99.39 | 96.39 | 99.35 | 33,342,704 | +2.80(+2.90%) |
Jan 14, 2019 | 96.41 | 97.33 | 95.80 | 96.55 | 29,980,312 | -0.71(-0.73%) |
Jan 11, 2019 | 97.63 | 97.87 | 96.16 | 97.26 | 29,926,704 | -0.76(-0.77%) |
Jan 10, 2019 | 97.66 | 98.16 | 96.86 | 98.02 | 31,699,560 | -0.63(-0.64%) |
Jan 09, 2019 | 98.26 | 99.23 | 97.68 | 98.65 | 34,103,640 | +1.39(+1.43%) |
Jan 08, 2019 | 97.49 | 98.37 | 96.23 | 97.26 | 33,251,844 | +0.70(+0.73%) |
Jan 07, 2019 | 96.16 | 97.71 | 95.54 | 96.56 | 37,626,608 | +0.12(+0.13%) |
Jan 04, 2019 | 94.35 | 96.99 | 93.60 | 96.44 | 46,569,868 | +4.29(+4.65%) |
Jan 03, 2019 | 94.71 | 94.78 | 91.96 | 92.15 | 44,945,524 | -3.52(-3.68%) |