Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 111.61 | 113.30 | 111.21 | 113.10 | 5,454,600 | +1.92(+1.73%) |
Mar 28, 2019 | 110.50 | 111.23 | 109.69 | 111.18 | 3,116,886 | +1.21(+1.10%) |
Mar 27, 2019 | 110.00 | 110.47 | 108.78 | 109.97 | 3,894,605 | +0.06(+0.05%) |
Mar 26, 2019 | 108.90 | 109.99 | 108.64 | 109.91 | 2,948,053 | +1.49(+1.37%) |
Mar 25, 2019 | 110.41 | 110.47 | 108.33 | 108.42 | 3,464,532 | -1.99(-1.80%) |
Mar 22, 2019 | 110.16 | 111.33 | 109.48 | 110.41 | 6,868,700 | +0.25(+0.23%) |
Mar 21, 2019 | 106.25 | 110.31 | 106.04 | 110.16 | 5,331,027 | +3.41(+3.19%) |
Mar 20, 2019 | 106.53 | 107.60 | 104.87 | 106.75 | 10,713,405 | +0.15(+0.14%) |
Mar 19, 2019 | 107.49 | 107.49 | 105.76 | 106.60 | 6,677,370 | -1.52(-1.41%) |
Mar 18, 2019 | 111.79 | 112.17 | 106.50 | 108.12 | 16,711,114 | -0.76(-0.70%) |
Mar 15, 2019 | 107.60 | 109.17 | 107.55 | 108.88 | 3,613,200 | +1.10(+1.02%) |
Mar 14, 2019 | 107.50 | 108.25 | 106.91 | 107.78 | 1,893,114 | +0.18(+0.17%) |
Mar 13, 2019 | 107.03 | 108.40 | 106.92 | 107.60 | 2,070,918 | +0.23(+0.21%) |
Mar 12, 2019 | 107.39 | 107.76 | 106.86 | 107.37 | 1,415,303 | +0.33(+0.31%) |
Mar 11, 2019 | 106.22 | 107.11 | 105.87 | 107.04 | 2,322,064 | +1.33(+1.26%) |
Mar 08, 2019 | 104.99 | 105.73 | 104.73 | 105.71 | 1,768,200 | +0.06(+0.06%) |
Mar 07, 2019 | 106.67 | 106.67 | 105.43 | 105.65 | 1,875,046 | -0.95(-0.89%) |
Mar 06, 2019 | 107.19 | 107.19 | 106.42 | 106.60 | 1,245,498 | -0.29(-0.27%) |
Mar 05, 2019 | 107.28 | 107.69 | 106.81 | 106.89 | 1,519,958 | -0.43(-0.40%) |
Mar 04, 2019 | 108.95 | 109.43 | 106.80 | 107.32 | 1,751,689 | -1.07(-0.99%) |
Mar 01, 2019 | 109.00 | 109.48 | 107.83 | 108.39 | 1,756,000 | +0.24(+0.22%) |
Feb 28, 2019 | 107.20 | 108.44 | 106.89 | 108.15 | 3,075,806 | +0.94(+0.88%) |
Feb 27, 2019 | 106.50 | 107.36 | 106.27 | 107.21 | 2,177,844 | +0.40(+0.37%) |
Feb 26, 2019 | 106.93 | 107.27 | 106.42 | 106.81 | 2,759,692 | +0.02(+0.02%) |
Feb 25, 2019 | 107.72 | 107.72 | 106.62 | 106.79 | 1,304,328 | -0.30(-0.28%) |
Feb 22, 2019 | 107.47 | 107.61 | 106.78 | 107.09 | 1,762,000 | -0.03(-0.03%) |
Feb 21, 2019 | 107.14 | 107.72 | 106.53 | 107.12 | 2,283,260 | +0.06(+0.06%) |
Feb 20, 2019 | 108.59 | 108.68 | 106.95 | 107.06 | 3,715,524 | -1.65(-1.52%) |
Feb 19, 2019 | 108.90 | 109.17 | 107.95 | 108.71 | 2,224,091 | -0.22(-0.20%) |
Feb 15, 2019 | 107.26 | 109.25 | 106.68 | 108.93 | 3,211,800 | +2.63(+2.47%) |
Feb 14, 2019 | 106.72 | 106.93 | 105.72 | 106.30 | 3,246,758 | -0.49(-0.46%) |
Feb 13, 2019 | 107.44 | 109.10 | 106.33 | 106.79 | 3,539,826 | +0.24(+0.23%) |
Feb 12, 2019 | 106.80 | 108.43 | 104.97 | 106.55 | 3,920,035 | -2.55(-2.34%) |
Feb 11, 2019 | 109.61 | 110.05 | 108.98 | 109.10 | 1,574,239 | +0.10(+0.09%) |
Feb 08, 2019 | 107.91 | 109.22 | 107.86 | 109.00 | 2,602,100 | +0.33(+0.30%) |
Feb 07, 2019 | 108.80 | 109.00 | 107.51 | 108.67 | 2,819,338 | -1.03(-0.94%) |
Feb 06, 2019 | 109.73 | 109.79 | 109.05 | 109.70 | 1,032,972 | -0.20(-0.18%) |
Feb 05, 2019 | 109.00 | 109.94 | 108.87 | 109.90 | 1,185,119 | +0.93(+0.85%) |
Feb 04, 2019 | 107.40 | 108.97 | 106.92 | 108.97 | 1,281,899 | +1.77(+1.65%) |
Feb 01, 2019 | 104.54 | 107.25 | 104.54 | 107.20 | 1,820,800 | +2.67(+2.55%) |
Jan 31, 2019 | 105.26 | 105.90 | 104.30 | 104.53 | 1,632,243 | -0.99(-0.94%) |
Jan 30, 2019 | 103.97 | 105.82 | 103.75 | 105.52 | 1,381,368 | +1.93(+1.86%) |
Jan 29, 2019 | 104.35 | 104.45 | 103.41 | 103.59 | 993,899 | -0.70(-0.67%) |
Jan 28, 2019 | 104.17 | 104.62 | 103.68 | 104.29 | 926,123 | -1.14(-1.08%) |
Jan 25, 2019 | 106.00 | 106.02 | 104.92 | 105.43 | 1,470,700 | +0.27(+0.26%) |
Jan 24, 2019 | 105.75 | 105.79 | 105.03 | 105.16 | 1,348,616 | -0.73(-0.69%) |
Jan 23, 2019 | 105.87 | 106.42 | 104.90 | 105.89 | 1,219,352 | +0.55(+0.52%) |
Jan 22, 2019 | 105.47 | 105.82 | 104.31 | 105.34 | 1,458,733 | -0.50(-0.47%) |
Jan 18, 2019 | 105.00 | 106.59 | 104.42 | 105.84 | 1,778,600 | +1.63(+1.56%) |
Jan 17, 2019 | 102.93 | 104.75 | 102.93 | 104.21 | 1,541,832 | +0.54(+0.52%) |
Jan 16, 2019 | 104.88 | 105.00 | 101.74 | 103.67 | 2,491,610 | -1.04(-0.99%) |
Jan 15, 2019 | 103.90 | 105.14 | 103.57 | 104.71 | 1,157,903 | +1.05(+1.01%) |
Jan 14, 2019 | 102.76 | 104.00 | 102.52 | 103.66 | 1,341,087 | +0.13(+0.13%) |
Jan 11, 2019 | 103.20 | 103.78 | 102.69 | 103.53 | 1,306,000 | -0.30(-0.29%) |
Jan 10, 2019 | 102.59 | 103.91 | 102.32 | 103.83 | 2,117,221 | +1.13(+1.10%) |
Jan 09, 2019 | 103.62 | 104.14 | 102.20 | 102.70 | 1,938,580 | -0.49(-0.47%) |
Jan 08, 2019 | 103.44 | 104.02 | 102.81 | 103.19 | 1,920,554 | +0.77(+0.75%) |
Jan 07, 2019 | 102.06 | 103.52 | 101.49 | 102.42 | 2,242,130 | +0.64(+0.63%) |
Jan 04, 2019 | 99.73 | 102.08 | 99.46 | 101.78 | 2,534,200 | +3.47(+3.53%) |
Jan 03, 2019 | 99.84 | 100.80 | 98.10 | 98.31 | 1,592,843 | -3.12(-3.08%) |