Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 108.63 | 108.85 | 108.36 | 108.65 | 4,819,953 | +0.56(+0.52%) |
Mar 28, 2019 | 107.83 | 108.54 | 107.53 | 108.09 | 7,259,798 | +0.65(+0.60%) |
Mar 27, 2019 | 107.75 | 108.24 | 106.80 | 107.44 | 4,639,520 | -0.22(-0.20%) |
Mar 26, 2019 | 107.82 | 108.39 | 107.09 | 107.66 | 5,699,273 | +0.46(+0.43%) |
Mar 25, 2019 | 106.34 | 107.69 | 106.24 | 107.20 | 7,818,739 | +0.63(+0.59%) |
Mar 22, 2019 | 108.05 | 108.45 | 106.54 | 106.57 | 9,177,810 | -2.16(-1.98%) |
Mar 21, 2019 | 107.12 | 108.81 | 107.12 | 108.73 | 6,005,650 | +1.47(+1.37%) |
Mar 20, 2019 | 107.05 | 107.78 | 106.24 | 107.26 | 10,425,364 | +0.15(+0.14%) |
Mar 19, 2019 | 106.94 | 108.00 | 106.68 | 107.11 | 7,352,321 | +0.53(+0.50%) |
Mar 18, 2019 | 105.60 | 106.65 | 105.60 | 106.57 | 5,748,056 | +1.02(+0.97%) |
Mar 15, 2019 | 105.40 | 105.64 | 104.82 | 105.55 | 5,687,564 | +0.67(+0.64%) |
Mar 14, 2019 | 105.05 | 105.11 | 104.64 | 104.88 | 5,153,728 | -0.31(-0.30%) |
Mar 13, 2019 | 105.12 | 105.81 | 105.00 | 105.19 | 5,101,412 | +0.37(+0.35%) |
Mar 12, 2019 | 104.69 | 104.96 | 104.26 | 104.82 | 9,077,883 | +0.29(+0.28%) |
Mar 11, 2019 | 103.46 | 104.62 | 103.42 | 104.53 | 4,796,790 | +1.42(+1.38%) |
Mar 08, 2019 | 103.17 | 103.17 | 102.39 | 103.11 | 6,105,477 | -0.72(-0.70%) |
Mar 07, 2019 | 104.88 | 105.00 | 103.50 | 103.83 | 7,440,121 | -1.27(-1.21%) |
Mar 06, 2019 | 105.70 | 106.15 | 105.06 | 105.11 | 3,963,376 | -0.49(-0.47%) |
Mar 05, 2019 | 105.70 | 106.05 | 105.44 | 105.60 | 5,414,014 | +0.27(+0.25%) |
Mar 04, 2019 | 106.12 | 106.30 | 104.56 | 105.33 | 5,949,813 | -0.33(-0.32%) |
Mar 01, 2019 | 105.68 | 106.09 | 104.97 | 105.67 | 5,105,579 | +0.85(+0.81%) |
Feb 28, 2019 | 105.01 | 105.11 | 104.34 | 104.82 | 4,261,827 | -0.57(-0.54%) |
Feb 27, 2019 | 105.35 | 105.69 | 104.69 | 105.39 | 3,261,737 | -0.08(-0.07%) |
Feb 26, 2019 | 104.91 | 105.62 | 104.83 | 105.47 | 7,544,081 | +0.14(+0.14%) |
Feb 25, 2019 | 106.30 | 106.44 | 105.27 | 105.32 | 4,196,319 | -0.35(-0.33%) |
Feb 22, 2019 | 105.36 | 105.72 | 105.20 | 105.68 | 7,473,687 | +0.57(+0.54%) |
Feb 21, 2019 | 105.07 | 105.42 | 104.71 | 105.11 | 3,147,345 | -0.21(-0.20%) |
Feb 20, 2019 | 105.17 | 105.56 | 104.25 | 105.31 | 6,940,930 | +0.21(+0.20%) |
Feb 19, 2019 | 104.35 | 105.42 | 104.35 | 105.11 | 5,172,368 | +0.43(+0.41%) |
Feb 15, 2019 | 104.61 | 104.90 | 104.33 | 104.68 | 3,796,143 | +0.71(+0.69%) |
Feb 14, 2019 | 103.52 | 104.53 | 103.01 | 103.96 | 4,381,623 | -0.38(-0.37%) |
Feb 13, 2019 | 104.07 | 104.57 | 103.82 | 104.34 | 3,659,519 | +0.70(+0.68%) |
Feb 12, 2019 | 102.73 | 103.75 | 102.55 | 103.64 | 4,076,287 | +1.57(+1.54%) |
Feb 11, 2019 | 102.23 | 102.48 | 101.92 | 102.07 | 3,215,134 | +0.18(+0.18%) |
Feb 08, 2019 | 101.66 | 101.90 | 101.16 | 101.89 | 3,494,071 | -0.41(-0.40%) |
Feb 07, 2019 | 102.41 | 102.66 | 101.45 | 102.30 | 4,753,708 | -0.85(-0.82%) |
Feb 06, 2019 | 103.60 | 103.87 | 102.74 | 103.15 | 3,065,880 | -0.43(-0.41%) |
Feb 05, 2019 | 102.93 | 103.75 | 102.93 | 103.57 | 4,376,355 | +0.96(+0.94%) |
Feb 04, 2019 | 101.81 | 102.66 | 101.66 | 102.61 | 3,790,149 | +0.67(+0.65%) |
Feb 01, 2019 | 102.58 | 102.96 | 101.73 | 101.95 | 5,926,105 | -1.51(-1.46%) |
Jan 31, 2019 | 102.68 | 103.81 | 102.21 | 103.46 | 5,886,897 | +0.93(+0.91%) |
Jan 30, 2019 | 101.35 | 102.82 | 101.27 | 102.53 | 6,203,534 | +1.98(+1.97%) |
Jan 29, 2019 | 100.93 | 101.11 | 99.93 | 100.55 | 3,030,509 | -0.66(-0.65%) |
Jan 28, 2019 | 100.80 | 101.22 | 100.22 | 101.21 | 6,204,442 | -0.59(-0.58%) |
Jan 25, 2019 | 101.71 | 102.17 | 101.55 | 101.80 | 4,618,772 | +1.11(+1.11%) |
Jan 24, 2019 | 100.33 | 100.79 | 100.06 | 100.68 | 4,168,005 | +0.42(+0.42%) |
Jan 23, 2019 | 100.50 | 100.86 | 99.12 | 100.27 | 6,418,201 | +0.20(+0.20%) |
Jan 22, 2019 | 101.13 | 101.37 | 99.24 | 100.06 | 9,718,969 | -1.52(-1.50%) |
Jan 18, 2019 | 101.20 | 102.02 | 100.85 | 101.59 | 6,096,224 | +1.39(+1.39%) |
Jan 17, 2019 | 99.02 | 100.49 | 98.86 | 100.20 | 4,621,987 | +0.68(+0.68%) |
Jan 16, 2019 | 99.79 | 100.33 | 99.47 | 99.52 | 4,724,961 | -0.23(-0.23%) |
Jan 15, 2019 | 98.88 | 99.94 | 98.72 | 99.75 | 3,960,486 | +0.89(+0.90%) |
Jan 14, 2019 | 98.68 | 99.59 | 98.19 | 98.86 | 3,098,112 | -0.61(-0.61%) |
Jan 11, 2019 | 99.05 | 99.79 | 98.87 | 99.47 | 3,188,424 | +0.10(+0.10%) |
Jan 10, 2019 | 98.42 | 99.49 | 98.02 | 99.37 | 5,004,745 | -0.29(-0.29%) |
Jan 09, 2019 | 99.39 | 100.09 | 98.77 | 99.66 | 5,428,087 | +0.50(+0.51%) |
Jan 08, 2019 | 99.09 | 99.68 | 97.74 | 99.15 | 9,873,839 | +1.08(+1.11%) |
Jan 07, 2019 | 96.36 | 98.70 | 96.31 | 98.07 | 6,585,193 | +2.17(+2.26%) |
Jan 04, 2019 | 94.08 | 96.60 | 93.89 | 95.90 | 7,642,860 | +3.07(+3.31%) |
Jan 03, 2019 | 94.16 | 94.39 | 92.67 | 92.83 | 6,672,308 | -2.05(-2.17%) |