Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 112.39 | 112.63 | 111.33 | 112.27 | 26,683,344 | +0.96(+0.86%) |
Mar 28, 2019 | 111.79 | 111.92 | 110.54 | 111.31 | 19,250,764 | +0.15(+0.14%) |
Mar 27, 2019 | 112.21 | 112.52 | 109.96 | 111.15 | 23,876,500 | -1.08(-0.97%) |
Mar 26, 2019 | 112.91 | 113.00 | 111.23 | 112.24 | 27,405,402 | +0.24(+0.21%) |
Mar 25, 2019 | 110.95 | 112.33 | 110.72 | 112.00 | 28,420,046 | +0.58(+0.52%) |
Mar 22, 2019 | 113.75 | 113.84 | 111.41 | 111.42 | 35,323,808 | -3.02(-2.64%) |
Mar 21, 2019 | 111.50 | 115.01 | 111.46 | 114.44 | 31,360,680 | +2.57(+2.30%) |
Mar 20, 2019 | 111.74 | 113.04 | 111.09 | 111.87 | 29,528,876 | -0.12(-0.11%) |
Mar 19, 2019 | 112.41 | 112.74 | 111.36 | 111.99 | 39,487,680 | +0.08(+0.07%) |
Mar 18, 2019 | 110.58 | 111.95 | 110.47 | 111.91 | 32,718,070 | +1.58(+1.43%) |
Mar 15, 2019 | 109.79 | 111.61 | 109.08 | 110.33 | 57,391,508 | +1.26(+1.15%) |
Mar 14, 2019 | 109.03 | 109.66 | 108.83 | 109.08 | 32,315,060 | +0.08(+0.08%) |
Mar 13, 2019 | 108.64 | 109.47 | 108.31 | 108.99 | 37,297,820 | +0.84(+0.77%) |
Mar 12, 2019 | 107.39 | 108.51 | 107.23 | 108.15 | 27,451,738 | +0.75(+0.70%) |
Mar 11, 2019 | 105.65 | 107.52 | 105.64 | 107.40 | 27,828,052 | +2.21(+2.10%) |
Mar 08, 2019 | 103.91 | 105.38 | 103.57 | 105.19 | 23,971,590 | +0.11(+0.11%) |
Mar 07, 2019 | 106.04 | 106.18 | 104.58 | 105.08 | 26,602,098 | -1.29(-1.22%) |
Mar 06, 2019 | 106.49 | 107.24 | 106.07 | 106.37 | 18,559,628 | +0.05(+0.05%) |
Mar 05, 2019 | 106.85 | 106.98 | 105.88 | 106.33 | 20,061,872 | -0.53(-0.50%) |
Mar 04, 2019 | 107.58 | 107.80 | 105.47 | 106.86 | 27,941,410 | -0.26(-0.24%) |
Mar 01, 2019 | 107.46 | 107.58 | 106.29 | 107.12 | 24,688,794 | +0.48(+0.45%) |
Feb 28, 2019 | 106.65 | 107.45 | 106.36 | 106.64 | 30,549,690 | -0.13(-0.12%) |
Feb 27, 2019 | 106.32 | 106.95 | 105.55 | 106.77 | 22,561,092 | -0.18(-0.17%) |
Feb 26, 2019 | 105.91 | 107.79 | 105.82 | 106.95 | 22,613,598 | +0.73(+0.69%) |
Feb 25, 2019 | 106.38 | 106.78 | 105.91 | 106.22 | 24,943,616 | +0.59(+0.56%) |
Feb 22, 2019 | 104.76 | 105.85 | 104.54 | 105.63 | 29,166,290 | +1.48(+1.43%) |
Feb 21, 2019 | 101.76 | 104.21 | 101.73 | 104.15 | 30,523,760 | +2.15(+2.11%) |
Feb 20, 2019 | 102.67 | 102.75 | 101.18 | 102.00 | 22,696,738 | -0.53(-0.52%) |
Feb 19, 2019 | 102.17 | 102.99 | 102.16 | 102.53 | 19,020,306 | -0.05(-0.05%) |
Feb 15, 2019 | 102.28 | 102.65 | 101.76 | 102.58 | 28,070,820 | +1.25(+1.23%) |
Feb 14, 2019 | 100.77 | 101.69 | 100.15 | 101.33 | 22,960,826 | +0.09(+0.08%) |
Feb 13, 2019 | 101.89 | 102.16 | 101.14 | 101.24 | 19,388,888 | -0.08(-0.08%) |
Feb 12, 2019 | 100.60 | 101.55 | 99.98 | 101.31 | 26,398,192 | +1.55(+1.56%) |
Feb 11, 2019 | 100.66 | 101.02 | 99.49 | 99.76 | 19,929,956 | -0.40(-0.40%) |
Feb 08, 2019 | 98.95 | 100.26 | 98.82 | 100.16 | 22,641,876 | +0.38(+0.38%) |
Feb 07, 2019 | 99.69 | 100.08 | 98.85 | 99.78 | 31,384,070 | -0.72(-0.72%) |
Feb 06, 2019 | 101.42 | 101.42 | 100.03 | 100.50 | 21,731,892 | -1.13(-1.11%) |
Feb 05, 2019 | 100.53 | 101.67 | 100.43 | 101.63 | 28,809,036 | +1.40(+1.40%) |
Feb 04, 2019 | 97.50 | 100.28 | 97.41 | 100.22 | 32,940,190 | +2.81(+2.88%) |
Feb 01, 2019 | 98.36 | 98.67 | 97.01 | 97.42 | 37,490,920 | -1.56(-1.58%) |
Jan 31, 2019 | 98.39 | 99.73 | 97.80 | 98.98 | 58,528,352 | -1.85(-1.83%) |
Jan 30, 2019 | 99.16 | 100.83 | 98.89 | 100.83 | 51,456,792 | +3.26(+3.34%) |
Jan 29, 2019 | 99.41 | 99.50 | 96.84 | 97.57 | 33,091,962 | -2.03(-2.04%) |
Jan 28, 2019 | 100.72 | 100.93 | 99.20 | 99.60 | 31,089,340 | -1.98(-1.95%) |
Jan 25, 2019 | 101.65 | 102.25 | 101.03 | 101.58 | 32,935,852 | +0.92(+0.91%) |
Jan 24, 2019 | 101.29 | 101.42 | 99.85 | 100.66 | 24,414,054 | -0.48(-0.48%) |
Jan 23, 2019 | 100.58 | 101.46 | 99.85 | 101.14 | 27,276,596 | +0.98(+0.98%) |
Jan 22, 2019 | 101.18 | 101.51 | 99.39 | 100.17 | 34,139,336 | -1.92(-1.88%) |
Jan 18, 2019 | 101.86 | 102.27 | 100.39 | 102.09 | 39,486,920 | +1.51(+1.50%) |
Jan 17, 2019 | 99.52 | 101.07 | 99.30 | 100.58 | 28,762,000 | +0.70(+0.70%) |
Jan 16, 2019 | 99.77 | 100.71 | 99.49 | 99.88 | 31,397,466 | +0.35(+0.35%) |
Jan 15, 2019 | 97.16 | 99.57 | 96.57 | 99.53 | 33,281,942 | +2.81(+2.90%) |
Jan 14, 2019 | 96.59 | 97.50 | 95.98 | 96.73 | 29,925,678 | -0.71(-0.73%) |
Jan 11, 2019 | 97.81 | 98.05 | 96.34 | 97.44 | 29,872,168 | -0.76(-0.77%) |
Jan 10, 2019 | 97.84 | 98.34 | 97.04 | 98.20 | 31,641,794 | -0.64(-0.64%) |
Jan 09, 2019 | 98.44 | 99.41 | 97.86 | 98.83 | 34,041,492 | +1.39(+1.43%) |
Jan 08, 2019 | 97.67 | 98.55 | 96.41 | 97.44 | 33,191,248 | +0.70(+0.73%) |
Jan 07, 2019 | 96.34 | 97.88 | 95.71 | 96.74 | 37,558,040 | +0.12(+0.13%) |
Jan 04, 2019 | 94.52 | 97.16 | 93.77 | 96.61 | 46,485,000 | +4.29(+4.65%) |
Jan 03, 2019 | 94.88 | 94.96 | 92.13 | 92.32 | 44,863,620 | -3.53(-3.68%) |