Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 109.03 | 110.56 | 109.03 | 110.31 | 2,472,082 | +2.31(+2.14%) |
Mar 28, 2019 | 107.55 | 108.51 | 107.24 | 108.00 | 2,411,816 | +0.65(+0.61%) |
Mar 27, 2019 | 108.64 | 109.01 | 106.34 | 107.35 | 3,387,205 | -1.51(-1.39%) |
Mar 26, 2019 | 107.68 | 108.94 | 107.68 | 108.86 | 1,876,968 | +1.98(+1.86%) |
Mar 25, 2019 | 106.98 | 107.35 | 105.56 | 106.88 | 2,568,125 | +0.15(+0.14%) |
Mar 22, 2019 | 109.96 | 110.22 | 106.67 | 106.73 | 3,608,092 | -3.75(-3.39%) |
Mar 21, 2019 | 108.54 | 110.49 | 108.31 | 110.48 | 3,908,442 | -1.19(-1.07%) |
Mar 20, 2019 | 112.09 | 112.77 | 110.86 | 111.67 | 2,883,410 | -0.66(-0.59%) |
Mar 19, 2019 | 112.76 | 112.92 | 112.08 | 112.34 | 2,276,080 | -0.07(-0.06%) |
Mar 18, 2019 | 112.72 | 113.47 | 111.73 | 112.41 | 3,052,998 | -0.28(-0.24%) |
Mar 15, 2019 | 111.66 | 112.82 | 111.64 | 112.68 | 2,581,031 | +1.19(+1.07%) |
Mar 14, 2019 | 111.92 | 112.42 | 110.99 | 111.49 | 2,469,977 | -0.31(-0.27%) |
Mar 13, 2019 | 110.49 | 111.95 | 110.49 | 111.79 | 1,453,047 | +1.44(+1.31%) |
Mar 12, 2019 | 109.79 | 110.92 | 109.46 | 110.35 | 2,168,326 | +0.90(+0.82%) |
Mar 11, 2019 | 107.68 | 109.57 | 107.44 | 109.45 | 2,090,935 | +2.29(+2.14%) |
Mar 08, 2019 | 106.56 | 107.35 | 106.10 | 107.17 | 2,866,123 | -0.52(-0.49%) |
Mar 07, 2019 | 108.43 | 108.60 | 106.88 | 107.69 | 3,221,395 | -0.72(-0.67%) |
Mar 06, 2019 | 111.84 | 111.94 | 108.35 | 108.41 | 5,015,236 | -3.50(-3.13%) |
Mar 05, 2019 | 112.59 | 113.18 | 111.68 | 111.91 | 2,722,546 | -0.58(-0.52%) |
Mar 04, 2019 | 114.41 | 114.70 | 111.02 | 112.49 | 4,067,960 | -1.08(-0.96%) |
Mar 01, 2019 | 111.71 | 113.73 | 111.58 | 113.58 | 2,395,057 | +2.34(+2.10%) |
Feb 28, 2019 | 111.85 | 112.02 | 110.67 | 111.24 | 1,678,331 | -1.38(-1.23%) |
Feb 27, 2019 | 110.67 | 112.86 | 110.60 | 112.62 | 1,187,633 | +1.62(+1.46%) |
Feb 26, 2019 | 111.15 | 111.81 | 110.57 | 111.00 | 1,598,037 | -0.45(-0.41%) |
Feb 25, 2019 | 110.62 | 111.85 | 110.59 | 111.46 | 3,126,595 | +2.22(+2.03%) |
Feb 22, 2019 | 107.98 | 109.42 | 107.65 | 109.24 | 1,358,469 | +1.54(+1.43%) |
Feb 21, 2019 | 109.27 | 109.53 | 107.31 | 107.70 | 1,297,652 | -1.92(-1.76%) |
Feb 20, 2019 | 110.11 | 110.43 | 108.61 | 109.62 | 1,365,817 | -0.30(-0.27%) |
Feb 19, 2019 | 110.32 | 111.09 | 109.81 | 109.92 | 1,209,261 | -0.63(-0.57%) |
Feb 15, 2019 | 108.88 | 110.56 | 108.88 | 110.55 | 1,706,194 | +1.80(+1.65%) |
Feb 14, 2019 | 108.16 | 109.08 | 107.77 | 108.75 | 1,268,250 | +0.46(+0.43%) |
Feb 13, 2019 | 108.02 | 109.04 | 107.98 | 108.29 | 1,297,285 | +0.33(+0.30%) |
Feb 12, 2019 | 107.42 | 108.05 | 107.02 | 107.97 | 1,378,894 | +1.07(+1.00%) |
Feb 11, 2019 | 106.51 | 107.05 | 106.05 | 106.90 | 1,877,137 | +0.53(+0.50%) |
Feb 08, 2019 | 105.39 | 106.51 | 104.94 | 106.37 | 2,564,207 | +0.66(+0.63%) |
Feb 07, 2019 | 107.61 | 107.78 | 105.21 | 105.70 | 2,932,395 | -2.71(-2.50%) |
Feb 06, 2019 | 108.57 | 109.09 | 107.70 | 108.42 | 2,231,063 | -0.18(-0.16%) |
Feb 05, 2019 | 108.54 | 109.79 | 108.07 | 108.60 | 1,901,307 | -0.18(-0.16%) |
Feb 04, 2019 | 108.86 | 109.03 | 107.70 | 108.77 | 1,654,823 | -0.03(-0.03%) |
Feb 01, 2019 | 108.29 | 109.04 | 107.68 | 108.80 | 1,609,914 | +0.57(+0.53%) |
Jan 31, 2019 | 106.62 | 108.42 | 106.45 | 108.23 | 2,183,342 | +1.47(+1.38%) |
Jan 30, 2019 | 105.82 | 106.90 | 104.61 | 106.76 | 1,779,271 | +0.72(+0.68%) |
Jan 29, 2019 | 105.83 | 106.44 | 105.14 | 106.04 | 1,231,264 | +0.21(+0.20%) |
Jan 28, 2019 | 106.80 | 107.01 | 105.26 | 105.83 | 2,651,178 | -2.15(-1.99%) |
Jan 25, 2019 | 106.96 | 108.08 | 106.45 | 107.98 | 2,050,575 | +1.63(+1.53%) |
Jan 24, 2019 | 106.08 | 106.81 | 105.81 | 106.36 | 1,533,000 | -0.02(-0.02%) |
Jan 23, 2019 | 107.23 | 108.32 | 105.14 | 106.38 | 2,090,069 | -0.90(-0.84%) |
Jan 22, 2019 | 108.20 | 108.39 | 106.54 | 107.27 | 3,598,067 | -1.73(-1.58%) |
Jan 18, 2019 | 108.59 | 109.13 | 107.40 | 109.00 | 2,558,329 | +0.67(+0.62%) |
Jan 17, 2019 | 106.56 | 109.05 | 106.56 | 108.33 | 1,284,344 | +1.12(+1.05%) |
Jan 16, 2019 | 107.90 | 109.19 | 107.10 | 107.20 | 2,236,781 | -0.58(-0.54%) |
Jan 15, 2019 | 105.96 | 107.84 | 105.77 | 107.79 | 1,646,717 | +2.04(+1.93%) |
Jan 14, 2019 | 106.89 | 107.10 | 105.55 | 105.74 | 2,963,514 | -1.82(-1.69%) |
Jan 11, 2019 | 107.00 | 107.72 | 106.40 | 107.56 | 1,653,696 | +0.11(+0.10%) |
Jan 10, 2019 | 105.58 | 107.55 | 104.71 | 107.45 | 2,136,821 | +1.38(+1.30%) |
Jan 09, 2019 | 105.53 | 106.66 | 105.35 | 106.07 | 2,201,121 | +0.74(+0.70%) |
Jan 08, 2019 | 105.64 | 105.66 | 103.09 | 105.33 | 2,322,604 | +0.75(+0.72%) |
Jan 07, 2019 | 102.41 | 105.44 | 102.30 | 104.58 | 3,201,354 | +3.39(+3.35%) |
Jan 04, 2019 | 97.80 | 101.66 | 97.72 | 101.19 | 3,036,489 | +4.84(+5.03%) |
Jan 03, 2019 | 98.32 | 98.82 | 96.34 | 96.34 | 3,846,735 | +0.14(+0.14%) |