Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 110.01 | 110.04 | 109.48 | 109.97 | 2,623,458 | +0.58(+0.53%) |
Mar 28, 2019 | 109.27 | 109.58 | 108.69 | 109.39 | 1,593,459 | +0.35(+0.32%) |
Mar 27, 2019 | 109.48 | 109.75 | 108.51 | 109.05 | 2,357,969 | -0.48(-0.44%) |
Mar 26, 2019 | 109.16 | 109.72 | 108.89 | 109.53 | 1,651,793 | +1.08(+0.99%) |
Mar 25, 2019 | 108.58 | 108.98 | 108.03 | 108.45 | 2,399,184 | -0.19(-0.17%) |
Mar 22, 2019 | 110.07 | 110.25 | 108.51 | 108.64 | 2,225,498 | -1.97(-1.78%) |
Mar 21, 2019 | 109.33 | 110.83 | 109.25 | 110.61 | 1,513,140 | +0.96(+0.88%) |
Mar 20, 2019 | 110.34 | 110.57 | 109.50 | 109.64 | 1,473,507 | -0.83(-0.75%) |
Mar 19, 2019 | 111.15 | 111.33 | 110.16 | 110.47 | 2,307,077 | -0.27(-0.24%) |
Mar 18, 2019 | 110.39 | 110.84 | 110.35 | 110.74 | 1,033,281 | +0.42(+0.39%) |
Mar 15, 2019 | 109.96 | 110.62 | 109.94 | 110.32 | 2,153,789 | +0.50(+0.46%) |
Mar 14, 2019 | 109.86 | 110.12 | 109.63 | 109.81 | 819,221 | -0.04(-0.04%) |
Mar 13, 2019 | 109.51 | 110.17 | 109.42 | 109.86 | 1,277,984 | +0.70(+0.64%) |
Mar 12, 2019 | 109.03 | 109.40 | 109.00 | 109.16 | 1,167,561 | +0.33(+0.30%) |
Mar 11, 2019 | 107.87 | 108.86 | 107.75 | 108.83 | 1,199,938 | +1.34(+1.24%) |
Mar 08, 2019 | 107.16 | 107.55 | 106.81 | 107.49 | 3,419,329 | -0.30(-0.28%) |
Mar 07, 2019 | 108.31 | 108.39 | 107.44 | 107.79 | 2,153,027 | -0.66(-0.60%) |
Mar 06, 2019 | 109.23 | 109.23 | 108.32 | 108.45 | 1,479,330 | -0.77(-0.71%) |
Mar 05, 2019 | 109.52 | 109.52 | 108.97 | 109.22 | 1,541,636 | -0.22(-0.20%) |
Mar 04, 2019 | 110.24 | 110.29 | 108.47 | 109.44 | 2,897,196 | -0.43(-0.40%) |
Mar 01, 2019 | 109.97 | 110.23 | 109.32 | 109.87 | 3,175,930 | +0.61(+0.56%) |
Feb 28, 2019 | 109.51 | 109.59 | 109.21 | 109.26 | 1,310,414 | -0.26(-0.23%) |
Feb 27, 2019 | 109.36 | 109.77 | 109.11 | 109.52 | 1,429,135 | -0.03(-0.03%) |
Feb 26, 2019 | 109.63 | 109.97 | 109.47 | 109.55 | 2,970,770 | -0.21(-0.19%) |
Feb 25, 2019 | 110.10 | 110.41 | 109.72 | 109.77 | 1,676,803 | +0.18(+0.16%) |
Feb 22, 2019 | 109.46 | 109.70 | 109.22 | 109.59 | 1,203,787 | +0.42(+0.38%) |
Feb 21, 2019 | 109.31 | 109.34 | 108.76 | 109.17 | 2,655,344 | -0.34(-0.31%) |
Feb 20, 2019 | 109.14 | 109.69 | 108.97 | 109.51 | 2,999,305 | +0.34(+0.31%) |
Feb 19, 2019 | 108.67 | 109.47 | 108.47 | 109.17 | 1,928,909 | +0.30(+0.28%) |
Feb 15, 2019 | 108.20 | 108.88 | 108.14 | 108.87 | 1,585,368 | +1.48(+1.38%) |
Feb 14, 2019 | 107.25 | 107.92 | 106.95 | 107.39 | 2,540,150 | -0.30(-0.28%) |
Feb 13, 2019 | 107.62 | 107.99 | 107.43 | 107.69 | 2,668,341 | +0.35(+0.33%) |
Feb 12, 2019 | 106.75 | 107.53 | 106.67 | 107.34 | 2,365,032 | +1.24(+1.17%) |
Feb 11, 2019 | 106.14 | 106.20 | 105.79 | 106.10 | 3,082,701 | +0.18(+0.17%) |
Feb 08, 2019 | 105.47 | 105.92 | 104.89 | 105.92 | 1,579,046 | +0.02(+0.02%) |
Feb 07, 2019 | 106.22 | 106.31 | 105.14 | 105.91 | 2,079,686 | -0.83(-0.78%) |
Feb 06, 2019 | 106.52 | 106.89 | 106.52 | 106.74 | 2,681,956 | -0.03(-0.03%) |
Feb 05, 2019 | 106.80 | 106.93 | 106.36 | 106.76 | 2,267,719 | +0.16(+0.15%) |
Feb 04, 2019 | 106.27 | 106.61 | 105.63 | 106.61 | 3,277,942 | +0.36(+0.34%) |
Feb 01, 2019 | 106.22 | 106.53 | 105.86 | 106.24 | 4,301,482 | +0.36(+0.34%) |
Jan 31, 2019 | 104.94 | 106.09 | 104.82 | 105.88 | 4,874,313 | +0.65(+0.61%) |
Jan 30, 2019 | 104.65 | 105.66 | 104.22 | 105.23 | 3,486,460 | +0.93(+0.89%) |
Jan 29, 2019 | 104.19 | 104.55 | 104.01 | 104.30 | 3,223,746 | +0.21(+0.20%) |
Jan 28, 2019 | 103.75 | 104.11 | 103.31 | 104.09 | 9,513,964 | -0.37(-0.36%) |
Jan 25, 2019 | 104.58 | 104.94 | 104.32 | 104.46 | 2,630,878 | +0.55(+0.53%) |
Jan 24, 2019 | 103.68 | 104.06 | 103.32 | 103.91 | 4,294,773 | +0.11(+0.10%) |
Jan 23, 2019 | 104.07 | 104.30 | 102.90 | 103.81 | 6,209,523 | +0.19(+0.19%) |
Jan 22, 2019 | 104.25 | 104.33 | 103.01 | 103.61 | 12,587,150 | -1.22(-1.17%) |
Jan 18, 2019 | 104.23 | 104.91 | 103.92 | 104.83 | 6,988,017 | +1.37(+1.33%) |
Jan 17, 2019 | 102.33 | 103.80 | 102.33 | 103.46 | 4,320,339 | +0.80(+0.78%) |
Jan 16, 2019 | 102.47 | 103.11 | 102.42 | 102.66 | 2,616,725 | +0.39(+0.38%) |
Jan 15, 2019 | 101.48 | 102.40 | 101.48 | 102.27 | 2,969,185 | +0.76(+0.75%) |
Jan 14, 2019 | 101.17 | 101.83 | 101.02 | 101.51 | 7,984,826 | -0.43(-0.43%) |
Jan 11, 2019 | 101.35 | 101.94 | 101.12 | 101.94 | 11,007,603 | +0.19(+0.19%) |
Jan 10, 2019 | 100.78 | 101.81 | 100.52 | 101.75 | 3,643,944 | +0.42(+0.42%) |
Jan 09, 2019 | 101.30 | 101.64 | 100.68 | 101.33 | 2,885,133 | +0.42(+0.42%) |
Jan 08, 2019 | 101.02 | 101.08 | 100.06 | 100.90 | 3,216,675 | +0.82(+0.81%) |
Jan 07, 2019 | 99.53 | 100.85 | 99.19 | 100.08 | 5,676,000 | +0.56(+0.56%) |
Jan 04, 2019 | 97.85 | 99.75 | 97.85 | 99.53 | 5,247,419 | +2.78(+2.87%) |
Jan 03, 2019 | 97.97 | 98.29 | 96.57 | 96.75 | 4,539,914 | -1.60(-1.63%) |