Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 110.45 | 110.48 | 109.92 | 110.41 | 2,613,041 | +0.58(+0.53%) |
Mar 28, 2019 | 109.70 | 110.02 | 109.12 | 109.83 | 1,587,132 | +0.35(+0.32%) |
Mar 27, 2019 | 109.92 | 110.19 | 108.94 | 109.48 | 2,348,606 | -0.48(-0.44%) |
Mar 26, 2019 | 109.60 | 110.15 | 109.32 | 109.96 | 1,645,235 | +1.08(+0.99%) |
Mar 25, 2019 | 109.02 | 109.42 | 108.46 | 108.88 | 2,389,658 | -0.19(-0.17%) |
Mar 22, 2019 | 110.51 | 110.69 | 108.94 | 109.07 | 2,216,661 | -1.98(-1.78%) |
Mar 21, 2019 | 109.77 | 111.27 | 109.69 | 111.05 | 1,507,131 | +0.97(+0.88%) |
Mar 20, 2019 | 110.78 | 111.01 | 109.94 | 110.08 | 1,467,657 | -0.83(-0.75%) |
Mar 19, 2019 | 111.59 | 111.78 | 110.60 | 110.92 | 2,297,916 | -0.27(-0.24%) |
Mar 18, 2019 | 110.83 | 111.28 | 110.79 | 111.18 | 1,029,178 | +0.43(+0.39%) |
Mar 15, 2019 | 110.40 | 111.06 | 110.37 | 110.76 | 2,145,237 | +0.51(+0.46%) |
Mar 14, 2019 | 110.29 | 110.56 | 110.07 | 110.25 | 815,968 | -0.04(-0.04%) |
Mar 13, 2019 | 109.95 | 110.61 | 109.86 | 110.29 | 1,272,910 | +0.70(+0.64%) |
Mar 12, 2019 | 109.47 | 109.84 | 109.43 | 109.59 | 1,162,925 | +0.33(+0.30%) |
Mar 11, 2019 | 108.30 | 109.30 | 108.18 | 109.26 | 1,195,174 | +1.34(+1.24%) |
Mar 08, 2019 | 107.59 | 107.98 | 107.23 | 107.92 | 3,405,752 | -0.30(-0.28%) |
Mar 07, 2019 | 108.75 | 108.82 | 107.87 | 108.22 | 2,144,478 | -0.66(-0.60%) |
Mar 06, 2019 | 109.66 | 109.66 | 108.75 | 108.88 | 1,473,456 | -0.77(-0.71%) |
Mar 05, 2019 | 109.95 | 109.95 | 109.40 | 109.65 | 1,535,515 | -0.22(-0.20%) |
Mar 04, 2019 | 110.68 | 110.73 | 108.91 | 109.88 | 2,885,692 | -0.44(-0.40%) |
Mar 01, 2019 | 110.41 | 110.67 | 109.76 | 110.31 | 3,163,319 | +0.61(+0.56%) |
Feb 28, 2019 | 109.95 | 110.03 | 109.64 | 109.70 | 1,305,211 | -0.26(-0.23%) |
Feb 27, 2019 | 109.80 | 110.21 | 109.55 | 109.95 | 1,423,461 | -0.04(-0.03%) |
Feb 26, 2019 | 110.07 | 110.41 | 109.90 | 109.99 | 2,958,974 | -0.21(-0.19%) |
Feb 25, 2019 | 110.54 | 110.84 | 110.16 | 110.20 | 1,670,145 | +0.18(+0.16%) |
Feb 22, 2019 | 109.89 | 110.14 | 109.65 | 110.03 | 1,199,007 | +0.42(+0.38%) |
Feb 21, 2019 | 109.75 | 109.78 | 109.19 | 109.61 | 2,644,801 | -0.34(-0.31%) |
Feb 20, 2019 | 109.57 | 110.12 | 109.40 | 109.95 | 2,987,396 | +0.34(+0.31%) |
Feb 19, 2019 | 109.10 | 109.91 | 108.91 | 109.61 | 1,921,250 | +0.30(+0.28%) |
Feb 15, 2019 | 108.63 | 109.31 | 108.57 | 109.31 | 1,579,073 | +1.48(+1.38%) |
Feb 14, 2019 | 107.68 | 108.36 | 107.38 | 107.82 | 2,530,064 | -0.30(-0.28%) |
Feb 13, 2019 | 108.05 | 108.42 | 107.86 | 108.12 | 2,657,746 | +0.36(+0.33%) |
Feb 12, 2019 | 107.17 | 107.96 | 107.09 | 107.77 | 2,355,642 | +1.25(+1.17%) |
Feb 11, 2019 | 106.57 | 106.62 | 106.21 | 106.52 | 3,070,460 | +0.18(+0.17%) |
Feb 08, 2019 | 105.89 | 106.34 | 105.31 | 106.34 | 1,572,776 | +0.02(+0.02%) |
Feb 07, 2019 | 106.65 | 106.74 | 105.56 | 106.33 | 2,071,429 | -0.84(-0.78%) |
Feb 06, 2019 | 106.94 | 107.32 | 106.94 | 107.16 | 2,671,307 | -0.03(-0.03%) |
Feb 05, 2019 | 107.22 | 107.36 | 106.79 | 107.19 | 2,258,715 | +0.16(+0.15%) |
Feb 04, 2019 | 106.69 | 107.04 | 106.05 | 107.03 | 3,264,926 | +0.36(+0.34%) |
Feb 01, 2019 | 106.64 | 106.96 | 106.28 | 106.67 | 4,284,402 | +0.37(+0.34%) |
Jan 31, 2019 | 105.36 | 106.51 | 105.24 | 106.30 | 4,854,959 | +0.65(+0.61%) |
Jan 30, 2019 | 105.06 | 106.08 | 104.64 | 105.65 | 3,472,617 | +0.93(+0.89%) |
Jan 29, 2019 | 104.60 | 104.97 | 104.43 | 104.72 | 3,210,946 | +0.21(+0.20%) |
Jan 28, 2019 | 104.17 | 104.53 | 103.72 | 104.50 | 9,476,187 | -0.37(-0.36%) |
Jan 25, 2019 | 104.99 | 105.36 | 104.73 | 104.88 | 2,620,432 | +0.55(+0.53%) |
Jan 24, 2019 | 104.09 | 104.48 | 103.73 | 104.33 | 4,277,720 | +0.11(+0.10%) |
Jan 23, 2019 | 104.49 | 104.72 | 103.31 | 104.22 | 6,184,867 | +0.19(+0.19%) |
Jan 22, 2019 | 104.66 | 104.74 | 103.42 | 104.02 | 12,537,171 | -1.23(-1.17%) |
Jan 18, 2019 | 104.65 | 105.33 | 104.33 | 105.25 | 6,960,270 | +1.38(+1.33%) |
Jan 17, 2019 | 102.73 | 104.21 | 102.73 | 103.87 | 4,303,185 | +0.80(+0.78%) |
Jan 16, 2019 | 102.88 | 103.53 | 102.82 | 103.07 | 2,606,335 | +0.39(+0.38%) |
Jan 15, 2019 | 101.88 | 102.81 | 101.88 | 102.68 | 2,957,395 | +0.77(+0.75%) |
Jan 14, 2019 | 101.57 | 102.24 | 101.42 | 101.92 | 7,953,122 | -0.44(-0.43%) |
Jan 11, 2019 | 101.76 | 102.35 | 101.53 | 102.35 | 10,963,896 | +0.20(+0.19%) |
Jan 10, 2019 | 101.18 | 102.22 | 100.92 | 102.16 | 3,629,475 | +0.43(+0.42%) |
Jan 09, 2019 | 101.70 | 102.05 | 101.08 | 101.73 | 2,873,677 | +0.43(+0.42%) |
Jan 08, 2019 | 101.42 | 101.48 | 100.46 | 101.30 | 3,203,903 | +0.82(+0.81%) |
Jan 07, 2019 | 99.92 | 101.25 | 99.59 | 100.48 | 5,653,463 | +0.56(+0.56%) |
Jan 04, 2019 | 98.24 | 100.15 | 98.24 | 99.92 | 5,226,584 | +2.79(+2.87%) |
Jan 03, 2019 | 98.36 | 98.68 | 96.95 | 97.13 | 4,521,888 | -1.61(-1.63%) |