Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 87.00 | 87.57 | 86.60 | 87.20 | 1,208,400 | +0.69(+0.80%) |
Mar 28, 2019 | 85.62 | 87.12 | 85.37 | 86.51 | 1,462,371 | +1.19(+1.39%) |
Mar 27, 2019 | 85.63 | 86.19 | 84.33 | 85.32 | 1,103,820 | -0.04(-0.05%) |
Mar 26, 2019 | 85.50 | 86.21 | 84.57 | 85.36 | 1,221,159 | +0.58(+0.68%) |
Mar 25, 2019 | 84.75 | 85.02 | 83.79 | 84.78 | 1,306,313 | +0.02(+0.02%) |
Mar 22, 2019 | 87.08 | 88.09 | 84.68 | 84.76 | 1,596,600 | -2.77(-3.16%) |
Mar 21, 2019 | 86.25 | 88.00 | 86.00 | 87.53 | 993,853 | +1.17(+1.35%) |
Mar 20, 2019 | 86.40 | 87.20 | 85.60 | 86.36 | 1,054,423 | +0.07(+0.08%) |
Mar 19, 2019 | 86.22 | 86.75 | 85.71 | 86.29 | 1,924,794 | +0.55(+0.64%) |
Mar 18, 2019 | 85.99 | 86.55 | 85.27 | 85.74 | 2,442,562 | -0.24(-0.28%) |
Mar 15, 2019 | 85.36 | 86.51 | 85.06 | 85.98 | 3,138,800 | +0.65(+0.76%) |
Mar 14, 2019 | 84.41 | 85.50 | 84.00 | 85.33 | 2,090,581 | +1.12(+1.33%) |
Mar 13, 2019 | 85.21 | 85.71 | 84.17 | 84.21 | 3,057,788 | -0.68(-0.80%) |
Mar 12, 2019 | 85.04 | 85.37 | 84.26 | 84.89 | 1,307,185 | -0.11(-0.13%) |
Mar 11, 2019 | 84.30 | 85.11 | 84.18 | 85.00 | 1,257,050 | +1.01(+1.20%) |
Mar 08, 2019 | 83.67 | 84.20 | 83.15 | 83.99 | 957,300 | -0.59(-0.70%) |
Mar 07, 2019 | 85.00 | 85.25 | 84.00 | 84.58 | 1,557,040 | -0.67(-0.79%) |
Mar 06, 2019 | 85.35 | 85.49 | 84.51 | 85.25 | 1,967,900 | -0.01(-0.01%) |
Mar 05, 2019 | 85.50 | 85.50 | 84.53 | 85.26 | 1,350,700 | +0.03(+0.04%) |
Mar 04, 2019 | 86.15 | 86.59 | 84.29 | 85.23 | 1,849,980 | -0.67(-0.78%) |
Mar 01, 2019 | 85.00 | 85.99 | 84.71 | 85.90 | 1,679,300 | +1.49(+1.77%) |
Feb 28, 2019 | 84.60 | 84.95 | 83.98 | 84.41 | 1,650,034 | -0.41(-0.48%) |
Feb 27, 2019 | 84.50 | 85.47 | 84.17 | 84.82 | 1,594,840 | +0.18(+0.21%) |
Feb 26, 2019 | 83.20 | 84.85 | 83.11 | 84.64 | 2,138,707 | +1.56(+1.88%) |
Feb 25, 2019 | 83.32 | 84.71 | 83.00 | 83.08 | 2,404,895 | +0.62(+0.75%) |
Feb 22, 2019 | 84.14 | 86.01 | 81.60 | 82.46 | 4,069,900 | +0.71(+0.87%) |
Feb 21, 2019 | 81.46 | 82.00 | 80.04 | 81.75 | 2,874,455 | +0.67(+0.83%) |
Feb 20, 2019 | 81.00 | 81.65 | 80.78 | 81.08 | 1,883,460 | +0.42(+0.52%) |
Feb 19, 2019 | 81.33 | 81.48 | 80.51 | 80.66 | 1,806,603 | +0.28(+0.35%) |
Feb 15, 2019 | 79.89 | 80.49 | 79.40 | 80.38 | 1,694,200 | +1.36(+1.72%) |
Feb 14, 2019 | 78.86 | 79.47 | 78.47 | 79.02 | 2,387,099 | +0.12(+0.15%) |
Feb 13, 2019 | 78.98 | 79.83 | 78.73 | 78.90 | 1,444,481 | +0.58(+0.74%) |
Feb 12, 2019 | 78.45 | 78.91 | 78.11 | 78.32 | 1,892,847 | +0.31(+0.40%) |
Feb 11, 2019 | 77.13 | 78.29 | 77.00 | 78.01 | 1,872,946 | +1.15(+1.50%) |
Feb 08, 2019 | 75.80 | 77.07 | 75.54 | 76.86 | 1,897,200 | +0.56(+0.73%) |
Feb 07, 2019 | 76.51 | 76.77 | 75.26 | 76.30 | 1,124,270 | -0.75(-0.97%) |
Feb 06, 2019 | 75.64 | 77.08 | 74.72 | 77.05 | 1,797,105 | +1.41(+1.86%) |
Feb 05, 2019 | 75.85 | 75.94 | 74.88 | 75.64 | 1,711,221 | +0.25(+0.33%) |
Feb 04, 2019 | 75.26 | 75.62 | 74.62 | 75.39 | 1,568,164 | +0.21(+0.28%) |
Feb 01, 2019 | 74.35 | 75.58 | 74.14 | 75.18 | 3,211,700 | +1.16(+1.57%) |
Jan 31, 2019 | 73.41 | 74.11 | 73.20 | 74.02 | 2,290,386 | +0.72(+0.98%) |
Jan 30, 2019 | 72.10 | 73.56 | 71.27 | 73.30 | 1,737,595 | +1.65(+2.30%) |
Jan 29, 2019 | 72.56 | 72.79 | 71.60 | 71.65 | 1,440,564 | -0.64(-0.89%) |
Jan 28, 2019 | 71.13 | 72.29 | 70.71 | 72.29 | 2,081,606 | +1.22(+1.72%) |
Jan 25, 2019 | 71.54 | 71.83 | 70.70 | 71.07 | 2,495,900 | +0.42(+0.59%) |
Jan 24, 2019 | 67.94 | 71.18 | 67.93 | 70.65 | 3,327,571 | +3.03(+4.48%) |
Jan 23, 2019 | 68.23 | 68.50 | 66.96 | 67.62 | 1,933,943 | -0.18(-0.27%) |
Jan 22, 2019 | 69.32 | 69.39 | 67.42 | 67.80 | 2,487,527 | -1.78(-2.56%) |
Jan 18, 2019 | 69.52 | 70.20 | 68.87 | 69.58 | 2,418,400 | +0.36(+0.52%) |
Jan 17, 2019 | 69.05 | 69.29 | 67.82 | 69.22 | 2,108,029 | +0.17(+0.25%) |
Jan 16, 2019 | 68.51 | 69.40 | 67.88 | 69.05 | 1,516,518 | +0.54(+0.79%) |
Jan 15, 2019 | 67.41 | 68.52 | 67.29 | 68.51 | 1,193,835 | +1.20(+1.78%) |
Jan 14, 2019 | 67.18 | 67.71 | 66.55 | 67.31 | 1,421,919 | +0.07(+0.10%) |
Jan 11, 2019 | 66.89 | 67.59 | 66.62 | 67.24 | 1,168,000 | -0.02(-0.03%) |
Jan 10, 2019 | 66.85 | 67.29 | 66.30 | 67.26 | 1,136,830 | +0.19(+0.28%) |
Jan 09, 2019 | 65.99 | 67.28 | 65.51 | 67.07 | 1,029,166 | +1.42(+2.16%) |
Jan 08, 2019 | 65.04 | 65.88 | 64.13 | 65.65 | 1,448,668 | +1.16(+1.80%) |
Jan 07, 2019 | 61.99 | 64.66 | 61.87 | 64.49 | 2,224,848 | +2.54(+4.10%) |
Jan 04, 2019 | 59.36 | 61.95 | 59.02 | 61.95 | 1,737,000 | +3.63(+6.22%) |
Jan 03, 2019 | 60.68 | 61.48 | 58.24 | 58.32 | 1,216,355 | -3.10(-5.05%) |