Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 111.98 | 112.22 | 110.93 | 111.86 | 26,780,238 | +0.96(+0.86%) |
Mar 28, 2019 | 111.39 | 111.52 | 110.14 | 110.90 | 19,320,668 | +0.15(+0.14%) |
Mar 27, 2019 | 111.80 | 112.12 | 109.56 | 110.75 | 23,963,202 | -1.08(-0.97%) |
Mar 26, 2019 | 112.50 | 112.59 | 110.83 | 111.83 | 27,504,918 | +0.24(+0.21%) |
Mar 25, 2019 | 110.55 | 111.93 | 110.32 | 111.59 | 28,523,248 | +0.58(+0.52%) |
Mar 22, 2019 | 113.34 | 113.42 | 111.01 | 111.02 | 35,452,076 | -3.01(-2.64%) |
Mar 21, 2019 | 111.10 | 114.59 | 111.05 | 114.02 | 31,474,560 | +2.56(+2.30%) |
Mar 20, 2019 | 111.34 | 112.63 | 110.69 | 111.46 | 29,636,104 | -0.12(-0.11%) |
Mar 19, 2019 | 112.00 | 112.33 | 110.96 | 111.58 | 39,631,072 | +0.08(+0.07%) |
Mar 18, 2019 | 110.18 | 111.55 | 110.07 | 111.51 | 32,836,878 | +1.57(+1.43%) |
Mar 15, 2019 | 109.39 | 111.21 | 108.68 | 109.94 | 57,599,912 | +1.25(+1.15%) |
Mar 14, 2019 | 108.64 | 109.26 | 108.44 | 108.68 | 32,432,404 | +0.09(+0.08%) |
Mar 13, 2019 | 108.25 | 109.07 | 107.92 | 108.60 | 37,433,260 | +0.83(+0.77%) |
Mar 12, 2019 | 107.00 | 108.11 | 106.84 | 107.76 | 27,551,424 | +0.75(+0.70%) |
Mar 11, 2019 | 105.27 | 107.13 | 105.26 | 107.01 | 27,929,102 | +2.20(+2.10%) |
Mar 08, 2019 | 103.53 | 105.00 | 103.19 | 104.81 | 24,058,638 | +0.11(+0.11%) |
Mar 07, 2019 | 105.66 | 105.80 | 104.20 | 104.70 | 26,698,696 | -1.29(-1.22%) |
Mar 06, 2019 | 106.10 | 106.85 | 105.69 | 105.99 | 18,627,022 | +0.05(+0.04%) |
Mar 05, 2019 | 106.46 | 106.60 | 105.50 | 105.94 | 20,134,722 | -0.53(-0.50%) |
Mar 04, 2019 | 107.19 | 107.41 | 105.09 | 106.47 | 28,042,874 | -0.26(-0.24%) |
Mar 01, 2019 | 107.07 | 107.19 | 105.91 | 106.73 | 24,778,446 | +0.47(+0.45%) |
Feb 28, 2019 | 106.26 | 107.06 | 105.97 | 106.25 | 30,660,624 | -0.13(-0.13%) |
Feb 27, 2019 | 105.93 | 106.57 | 105.16 | 106.39 | 22,643,018 | -0.18(-0.17%) |
Feb 26, 2019 | 105.52 | 107.40 | 105.44 | 106.57 | 22,695,714 | +0.73(+0.69%) |
Feb 25, 2019 | 106.00 | 106.40 | 105.52 | 105.84 | 25,034,192 | +0.59(+0.56%) |
Feb 22, 2019 | 104.38 | 105.47 | 104.16 | 105.25 | 29,272,200 | +1.48(+1.43%) |
Feb 21, 2019 | 101.39 | 103.84 | 101.36 | 103.77 | 30,634,600 | +2.14(+2.11%) |
Feb 20, 2019 | 102.30 | 102.38 | 100.81 | 101.63 | 22,779,156 | -0.53(-0.52%) |
Feb 19, 2019 | 101.80 | 102.62 | 101.79 | 102.16 | 19,089,376 | -0.05(-0.05%) |
Feb 15, 2019 | 101.91 | 102.28 | 101.39 | 102.20 | 28,172,754 | +1.25(+1.24%) |
Feb 14, 2019 | 100.40 | 101.33 | 99.79 | 100.96 | 23,044,206 | +0.08(+0.08%) |
Feb 13, 2019 | 101.53 | 101.79 | 100.78 | 100.87 | 19,459,296 | -0.08(-0.08%) |
Feb 12, 2019 | 100.24 | 101.19 | 99.62 | 100.95 | 26,494,054 | +1.55(+1.56%) |
Feb 11, 2019 | 100.30 | 100.66 | 99.13 | 99.40 | 20,002,330 | -0.40(-0.40%) |
Feb 08, 2019 | 98.59 | 99.90 | 98.46 | 99.80 | 22,724,096 | +0.38(+0.38%) |
Feb 07, 2019 | 99.33 | 99.72 | 98.49 | 99.42 | 31,498,038 | -0.72(-0.72%) |
Feb 06, 2019 | 101.05 | 101.05 | 99.66 | 100.14 | 21,810,808 | -1.12(-1.11%) |
Feb 05, 2019 | 100.17 | 101.31 | 100.07 | 101.26 | 28,913,652 | +1.40(+1.40%) |
Feb 04, 2019 | 97.15 | 99.92 | 97.06 | 99.86 | 33,059,808 | +2.80(+2.88%) |
Feb 01, 2019 | 98.01 | 98.31 | 96.66 | 97.07 | 37,627,064 | -1.56(-1.58%) |
Jan 31, 2019 | 98.03 | 99.37 | 97.44 | 98.63 | 58,740,892 | -1.84(-1.83%) |
Jan 30, 2019 | 98.80 | 100.47 | 98.53 | 100.47 | 51,643,648 | +3.25(+3.34%) |
Jan 29, 2019 | 99.05 | 99.14 | 96.49 | 97.22 | 33,212,132 | -2.02(-2.04%) |
Jan 28, 2019 | 100.35 | 100.56 | 98.84 | 99.24 | 31,202,238 | -1.97(-1.95%) |
Jan 25, 2019 | 101.28 | 101.88 | 100.67 | 101.21 | 33,055,454 | +0.92(+0.91%) |
Jan 24, 2019 | 100.92 | 101.05 | 99.48 | 100.30 | 24,502,712 | -0.48(-0.48%) |
Jan 23, 2019 | 100.22 | 101.09 | 99.48 | 100.78 | 27,375,648 | +0.97(+0.97%) |
Jan 22, 2019 | 100.82 | 101.15 | 99.03 | 99.81 | 34,263,308 | -1.92(-1.88%) |
Jan 18, 2019 | 101.49 | 101.90 | 100.02 | 101.72 | 39,630,312 | +1.50(+1.50%) |
Jan 17, 2019 | 99.16 | 100.70 | 98.94 | 100.22 | 28,866,444 | +0.70(+0.70%) |
Jan 16, 2019 | 99.41 | 100.34 | 99.13 | 99.52 | 31,511,482 | +0.35(+0.35%) |
Jan 15, 2019 | 96.81 | 99.21 | 96.22 | 99.17 | 33,402,802 | +2.80(+2.90%) |
Jan 14, 2019 | 96.24 | 97.15 | 95.63 | 96.38 | 30,034,350 | -0.71(-0.73%) |
Jan 11, 2019 | 97.45 | 97.69 | 95.99 | 97.09 | 29,980,644 | -0.76(-0.77%) |
Jan 10, 2019 | 97.48 | 97.98 | 96.69 | 97.84 | 31,756,696 | -0.63(-0.64%) |
Jan 09, 2019 | 98.09 | 99.05 | 97.50 | 98.47 | 34,165,108 | +1.39(+1.43%) |
Jan 08, 2019 | 97.31 | 98.19 | 96.06 | 97.09 | 33,311,778 | +0.70(+0.73%) |
Jan 07, 2019 | 95.99 | 97.53 | 95.37 | 96.39 | 37,694,428 | +0.12(+0.13%) |
Jan 04, 2019 | 94.18 | 96.81 | 93.43 | 96.26 | 46,653,804 | +4.28(+4.65%) |
Jan 03, 2019 | 94.54 | 94.61 | 91.80 | 91.99 | 45,026,536 | -3.51(-3.68%) |