Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 109.86 | 109.89 | 108.70 | 109.33 | 16,612,589 | +0.31(+0.29%) |
Mar 28, 2019 | 108.91 | 109.57 | 108.56 | 109.02 | 11,931,156 | +0.42(+0.39%) |
Mar 27, 2019 | 108.76 | 109.39 | 108.05 | 108.59 | 10,837,052 | +0.14(+0.13%) |
Mar 26, 2019 | 106.74 | 108.65 | 106.61 | 108.46 | 16,951,344 | +2.31(+2.18%) |
Mar 25, 2019 | 106.83 | 107.40 | 105.68 | 106.14 | 18,468,816 | -0.43(-0.41%) |
Mar 22, 2019 | 106.67 | 107.33 | 105.87 | 106.58 | 24,508,360 | -0.42(-0.40%) |
Mar 21, 2019 | 108.42 | 108.47 | 106.71 | 107.00 | 27,864,038 | -1.31(-1.21%) |
Mar 20, 2019 | 108.62 | 109.19 | 106.40 | 108.31 | 36,139,768 | -0.01(-0.01%) |
Mar 19, 2019 | 111.22 | 111.97 | 108.12 | 108.32 | 46,082,668 | -3.07(-2.76%) |
Mar 18, 2019 | 111.30 | 112.26 | 110.74 | 111.39 | 22,106,488 | -1.81(-1.60%) |
Mar 15, 2019 | 112.75 | 113.72 | 111.94 | 113.20 | 15,164,356 | +0.47(+0.42%) |
Mar 14, 2019 | 112.38 | 113.02 | 112.19 | 112.73 | 17,679,850 | +0.38(+0.34%) |
Mar 13, 2019 | 113.08 | 113.09 | 111.98 | 112.35 | 18,273,574 | -0.63(-0.56%) |
Mar 12, 2019 | 112.97 | 113.54 | 112.30 | 112.98 | 10,074,274 | -0.02(-0.02%) |
Mar 11, 2019 | 112.30 | 113.24 | 112.29 | 113.00 | 7,060,363 | +0.92(+0.83%) |
Mar 08, 2019 | 111.73 | 112.10 | 111.17 | 112.07 | 6,650,743 | -0.20(-0.18%) |
Mar 07, 2019 | 113.09 | 113.14 | 111.74 | 112.27 | 6,421,600 | -0.83(-0.73%) |
Mar 06, 2019 | 112.26 | 113.29 | 112.26 | 113.09 | 7,464,163 | +0.84(+0.75%) |
Mar 05, 2019 | 112.48 | 112.79 | 112.02 | 112.26 | 5,215,382 | -0.33(-0.29%) |
Mar 04, 2019 | 112.67 | 112.67 | 111.36 | 112.58 | 6,107,163 | +0.31(+0.28%) |
Mar 01, 2019 | 111.72 | 112.69 | 111.72 | 112.27 | 7,105,492 | +1.15(+1.04%) |
Feb 28, 2019 | 111.17 | 111.70 | 111.03 | 111.11 | 6,815,853 | +0.06(+0.05%) |
Feb 27, 2019 | 111.37 | 111.78 | 110.74 | 111.06 | 7,361,541 | -0.71(-0.63%) |
Feb 26, 2019 | 111.91 | 112.27 | 111.12 | 111.77 | 8,996,035 | -0.09(-0.08%) |
Feb 25, 2019 | 113.85 | 114.03 | 111.73 | 111.85 | 8,960,139 | -1.64(-1.44%) |
Feb 22, 2019 | 112.88 | 114.00 | 112.21 | 113.49 | 8,870,568 | +0.95(+0.84%) |
Feb 21, 2019 | 111.67 | 112.79 | 111.14 | 112.54 | 9,614,989 | +0.60(+0.54%) |
Feb 20, 2019 | 111.86 | 112.34 | 111.56 | 111.94 | 7,190,569 | +0.17(+0.15%) |
Feb 19, 2019 | 111.18 | 112.03 | 111.11 | 111.78 | 8,294,312 | +0.91(+0.82%) |
Feb 15, 2019 | 109.70 | 110.91 | 109.33 | 110.87 | 8,324,421 | +1.90(+1.74%) |
Feb 14, 2019 | 108.17 | 109.80 | 107.87 | 108.97 | 6,422,483 | +0.45(+0.42%) |
Feb 13, 2019 | 107.57 | 108.79 | 107.56 | 108.52 | 7,026,474 | +0.98(+0.92%) |
Feb 12, 2019 | 108.53 | 109.14 | 107.48 | 107.53 | 7,725,251 | -0.24(-0.22%) |
Feb 11, 2019 | 110.06 | 110.10 | 107.58 | 107.77 | 11,056,427 | -2.04(-1.86%) |
Feb 08, 2019 | 108.77 | 109.83 | 108.38 | 109.81 | 6,494,657 | +0.55(+0.51%) |
Feb 07, 2019 | 109.35 | 109.41 | 108.13 | 109.25 | 8,773,341 | -0.45(-0.41%) |
Feb 06, 2019 | 112.11 | 112.18 | 109.37 | 109.71 | 14,441,901 | -1.23(-1.11%) |
Feb 05, 2019 | 110.31 | 111.02 | 109.75 | 110.94 | 13,607,640 | +0.85(+0.77%) |
Feb 04, 2019 | 109.71 | 110.27 | 108.99 | 110.09 | 7,120,130 | +0.49(+0.45%) |
Feb 01, 2019 | 110.26 | 110.34 | 109.23 | 109.60 | 6,659,375 | -0.22(-0.20%) |
Jan 31, 2019 | 108.42 | 109.83 | 108.33 | 109.82 | 8,376,929 | +1.37(+1.26%) |
Jan 30, 2019 | 108.61 | 108.89 | 107.30 | 108.45 | 7,974,672 | -0.76(-0.69%) |
Jan 29, 2019 | 108.96 | 109.23 | 108.32 | 109.20 | 5,332,616 | +0.09(+0.08%) |
Jan 28, 2019 | 109.07 | 109.29 | 108.27 | 109.12 | 6,274,622 | -0.28(-0.25%) |
Jan 25, 2019 | 109.77 | 109.80 | 108.97 | 109.39 | 5,799,432 | +0.53(+0.49%) |
Jan 24, 2019 | 109.30 | 109.41 | 108.25 | 108.86 | 6,818,058 | -0.56(-0.51%) |
Jan 23, 2019 | 109.49 | 110.13 | 108.32 | 109.42 | 6,951,273 | +0.51(+0.47%) |
Jan 22, 2019 | 108.93 | 109.63 | 108.07 | 108.91 | 7,094,998 | -0.43(-0.40%) |
Jan 18, 2019 | 110.15 | 110.22 | 109.14 | 109.34 | 8,687,368 | +0.03(+0.03%) |
Jan 17, 2019 | 109.03 | 109.55 | 108.48 | 109.31 | 5,199,479 | +0.10(+0.09%) |
Jan 16, 2019 | 109.75 | 110.30 | 109.12 | 109.22 | 5,984,330 | -0.84(-0.76%) |
Jan 15, 2019 | 110.58 | 111.45 | 108.92 | 110.05 | 9,928,226 | -0.65(-0.59%) |
Jan 14, 2019 | 109.94 | 110.97 | 109.73 | 110.70 | 7,088,945 | -0.23(-0.20%) |
Jan 11, 2019 | 110.47 | 111.19 | 110.02 | 110.93 | 4,893,893 | -0.15(-0.13%) |
Jan 10, 2019 | 110.28 | 111.18 | 109.80 | 111.08 | 6,192,730 | +0.13(+0.12%) |
Jan 09, 2019 | 110.09 | 111.08 | 109.86 | 110.95 | 6,012,734 | +1.23(+1.12%) |
Jan 08, 2019 | 110.09 | 110.84 | 109.47 | 109.72 | 8,823,974 | +0.85(+0.78%) |
Jan 07, 2019 | 108.23 | 109.70 | 107.63 | 108.87 | 6,795,779 | +0.94(+0.87%) |
Jan 04, 2019 | 106.29 | 109.06 | 105.61 | 107.94 | 10,279,806 | +3.23(+3.08%) |
Jan 03, 2019 | 106.82 | 106.99 | 104.32 | 104.70 | 10,754,217 | -2.60(-2.42%) |