Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 102.40 | 102.48 | 100.97 | 101.37 | 2,361,000 | -0.16(-0.16%) |
Mar 28, 2019 | 100.52 | 101.62 | 99.96 | 101.53 | 1,959,220 | +1.31(+1.31%) |
Mar 27, 2019 | 100.24 | 100.77 | 99.49 | 100.22 | 2,046,530 | -0.16(-0.16%) |
Mar 26, 2019 | 99.39 | 100.59 | 98.86 | 100.38 | 2,392,083 | +1.88(+1.91%) |
Mar 25, 2019 | 98.75 | 99.92 | 98.16 | 98.49 | 2,563,447 | +0.00(+0.00%) |
Mar 22, 2019 | 100.41 | 100.99 | 98.10 | 98.49 | 4,192,009 | -3.07(-3.03%) |
Mar 21, 2019 | 103.11 | 103.20 | 101.48 | 101.57 | 3,393,080 | -2.12(-2.04%) |
Mar 20, 2019 | 106.94 | 107.29 | 103.60 | 103.68 | 3,620,158 | -3.32(-3.10%) |
Mar 19, 2019 | 109.50 | 109.50 | 106.72 | 107.01 | 2,765,227 | -1.98(-1.82%) |
Mar 18, 2019 | 107.80 | 109.41 | 107.54 | 108.99 | 2,257,020 | +1.67(+1.56%) |
Mar 15, 2019 | 106.62 | 107.64 | 106.41 | 107.32 | 4,462,087 | +0.21(+0.20%) |
Mar 14, 2019 | 106.62 | 107.45 | 106.18 | 107.11 | 1,946,336 | +0.55(+0.52%) |
Mar 13, 2019 | 106.13 | 106.80 | 105.25 | 106.55 | 2,107,375 | +1.01(+0.96%) |
Mar 12, 2019 | 106.44 | 106.78 | 105.26 | 105.54 | 3,867,127 | -0.70(-0.66%) |
Mar 11, 2019 | 105.08 | 106.56 | 104.92 | 106.25 | 3,081,377 | +1.54(+1.47%) |
Mar 08, 2019 | 103.03 | 104.78 | 102.91 | 104.71 | 3,627,170 | +0.59(+0.56%) |
Mar 07, 2019 | 104.66 | 104.85 | 102.86 | 104.12 | 3,610,580 | -1.20(-1.14%) |
Mar 06, 2019 | 105.89 | 106.83 | 105.25 | 105.32 | 3,325,778 | -0.31(-0.30%) |
Mar 05, 2019 | 104.29 | 105.89 | 103.02 | 105.63 | 3,804,613 | +1.23(+1.18%) |
Mar 04, 2019 | 104.72 | 106.32 | 103.58 | 104.40 | 2,333,837 | -0.24(-0.23%) |
Mar 01, 2019 | 104.63 | 105.63 | 103.78 | 104.64 | 2,376,125 | +0.49(+0.48%) |
Feb 28, 2019 | 104.18 | 104.72 | 103.69 | 104.15 | 2,538,417 | +0.25(+0.24%) |
Feb 27, 2019 | 102.03 | 103.94 | 101.55 | 103.90 | 2,358,957 | +2.08(+2.04%) |
Feb 26, 2019 | 101.82 | 102.95 | 101.19 | 101.82 | 3,534,302 | -0.40(-0.39%) |
Feb 25, 2019 | 103.27 | 104.08 | 102.16 | 102.22 | 3,031,915 | -0.38(-0.37%) |
Feb 22, 2019 | 103.34 | 103.68 | 102.26 | 102.60 | 2,012,876 | -0.63(-0.61%) |
Feb 21, 2019 | 104.29 | 104.62 | 102.92 | 103.23 | 2,747,773 | -1.33(-1.27%) |
Feb 20, 2019 | 103.26 | 104.62 | 102.94 | 104.56 | 2,124,849 | +1.30(+1.26%) |
Feb 19, 2019 | 101.49 | 103.63 | 101.49 | 103.26 | 3,236,239 | +0.66(+0.64%) |
Feb 15, 2019 | 100.85 | 102.77 | 100.45 | 102.60 | 2,808,830 | +2.93(+2.93%) |
Feb 14, 2019 | 99.58 | 100.21 | 98.65 | 99.68 | 2,553,481 | -0.72(-0.72%) |
Feb 13, 2019 | 102.03 | 102.29 | 100.30 | 100.39 | 2,821,270 | -1.38(-1.36%) |
Feb 12, 2019 | 101.26 | 102.22 | 101.13 | 101.78 | 2,093,650 | +1.31(+1.30%) |
Feb 11, 2019 | 100.61 | 101.24 | 100.00 | 100.47 | 2,058,051 | +0.27(+0.27%) |
Feb 08, 2019 | 101.07 | 101.84 | 98.92 | 100.20 | 1,780,309 | -1.32(-1.30%) |
Feb 07, 2019 | 101.70 | 103.54 | 100.58 | 101.52 | 2,719,649 | +0.19(+0.19%) |
Feb 06, 2019 | 101.34 | 102.43 | 100.67 | 101.33 | 2,660,853 | -0.34(-0.33%) |
Feb 05, 2019 | 103.00 | 103.20 | 101.10 | 101.67 | 2,838,063 | -1.33(-1.29%) |
Feb 04, 2019 | 101.94 | 103.01 | 101.51 | 103.00 | 2,540,972 | +1.57(+1.55%) |
Feb 01, 2019 | 101.75 | 102.42 | 101.14 | 101.43 | 2,892,564 | +0.05(+0.05%) |
Jan 31, 2019 | 101.51 | 101.99 | 99.58 | 101.38 | 2,540,240 | -0.82(-0.80%) |
Jan 30, 2019 | 102.70 | 103.34 | 101.82 | 102.20 | 2,294,318 | -0.55(-0.54%) |
Jan 29, 2019 | 103.01 | 103.87 | 102.65 | 102.75 | 1,660,203 | -0.45(-0.43%) |
Jan 28, 2019 | 102.69 | 103.48 | 101.98 | 103.20 | 1,989,427 | -0.04(-0.04%) |
Jan 25, 2019 | 102.85 | 103.80 | 102.18 | 103.24 | 2,287,551 | +0.92(+0.90%) |
Jan 24, 2019 | 102.11 | 103.22 | 101.49 | 102.32 | 3,113,235 | -0.48(-0.47%) |
Jan 23, 2019 | 103.25 | 103.72 | 101.99 | 102.80 | 2,412,231 | -0.16(-0.15%) |
Jan 22, 2019 | 102.73 | 104.00 | 102.20 | 102.96 | 3,159,524 | -0.55(-0.53%) |
Jan 18, 2019 | 101.25 | 103.87 | 100.76 | 103.51 | 3,647,014 | +2.78(+2.76%) |
Jan 17, 2019 | 100.09 | 101.18 | 99.00 | 100.73 | 5,220,235 | +0.56(+0.56%) |
Jan 16, 2019 | 99.52 | 100.76 | 96.83 | 100.17 | 7,425,741 | +0.86(+0.87%) |
Jan 15, 2019 | 98.40 | 99.41 | 97.01 | 99.31 | 5,085,927 | +0.47(+0.47%) |
Jan 14, 2019 | 97.80 | 99.60 | 97.42 | 98.84 | 3,529,377 | +0.41(+0.42%) |
Jan 11, 2019 | 97.43 | 98.82 | 96.70 | 98.43 | 3,640,112 | +0.39(+0.39%) |
Jan 10, 2019 | 98.70 | 99.05 | 97.06 | 98.05 | 4,306,423 | -1.01(-1.02%) |
Jan 09, 2019 | 99.30 | 99.76 | 97.94 | 99.06 | 4,578,719 | -0.28(-0.28%) |
Jan 08, 2019 | 99.43 | 99.87 | 97.83 | 99.34 | 4,820,782 | +0.16(+0.16%) |
Jan 07, 2019 | 98.60 | 99.98 | 98.23 | 99.18 | 2,601,906 | -0.22(-0.22%) |
Jan 04, 2019 | 98.79 | 99.82 | 98.17 | 99.40 | 3,297,407 | +2.43(+2.50%) |
Jan 03, 2019 | 96.80 | 98.39 | 96.17 | 96.98 | 3,398,596 | -0.44(-0.45%) |