Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 104.61 | 104.99 | 103.95 | 104.66 | 2,216,288 | +0.01(+0.01%) |
Mar 28, 2019 | 104.58 | 105.17 | 104.40 | 104.66 | 1,182,687 | +0.46(+0.44%) |
Mar 27, 2019 | 103.57 | 104.22 | 103.22 | 104.20 | 1,474,772 | +0.23(+0.22%) |
Mar 26, 2019 | 103.30 | 104.83 | 103.25 | 103.97 | 1,259,532 | +0.99(+0.96%) |
Mar 25, 2019 | 103.06 | 103.38 | 102.58 | 102.98 | 1,841,088 | -0.12(-0.11%) |
Mar 22, 2019 | 102.55 | 103.81 | 102.21 | 103.10 | 1,649,371 | +0.50(+0.49%) |
Mar 21, 2019 | 100.80 | 102.72 | 100.80 | 102.60 | 1,445,002 | +1.60(+1.58%) |
Mar 20, 2019 | 101.59 | 101.59 | 100.11 | 101.01 | 1,761,180 | -0.31(-0.31%) |
Mar 19, 2019 | 100.95 | 101.43 | 100.58 | 101.32 | 1,642,051 | +0.31(+0.31%) |
Mar 18, 2019 | 101.29 | 101.69 | 100.63 | 101.01 | 1,170,553 | -0.52(-0.52%) |
Mar 15, 2019 | 99.90 | 101.58 | 99.90 | 101.53 | 3,399,839 | +1.47(+1.47%) |
Mar 14, 2019 | 100.24 | 100.69 | 99.71 | 100.06 | 1,534,958 | -0.02(-0.02%) |
Mar 13, 2019 | 99.69 | 100.33 | 99.44 | 100.08 | 1,235,176 | +0.58(+0.59%) |
Mar 12, 2019 | 99.38 | 100.20 | 99.27 | 99.49 | 1,209,520 | +0.16(+0.16%) |
Mar 11, 2019 | 97.93 | 99.38 | 97.75 | 99.33 | 1,477,377 | +1.44(+1.48%) |
Mar 08, 2019 | 97.15 | 97.95 | 97.08 | 97.89 | 1,485,890 | +0.59(+0.61%) |
Mar 07, 2019 | 97.57 | 98.58 | 96.82 | 97.30 | 1,724,145 | +0.07(+0.07%) |
Mar 06, 2019 | 97.48 | 97.54 | 96.64 | 97.23 | 1,361,156 | -0.46(-0.47%) |
Mar 05, 2019 | 97.67 | 98.29 | 97.41 | 97.69 | 1,659,071 | +0.20(+0.21%) |
Mar 04, 2019 | 97.21 | 97.70 | 96.39 | 97.49 | 1,963,957 | +0.64(+0.66%) |
Mar 01, 2019 | 97.82 | 97.96 | 96.34 | 96.85 | 2,138,779 | -0.96(-0.98%) |
Feb 28, 2019 | 97.86 | 98.13 | 97.31 | 97.82 | 1,982,718 | +0.13(+0.14%) |
Feb 27, 2019 | 98.08 | 98.55 | 97.58 | 97.68 | 1,612,177 | -0.92(-0.93%) |
Feb 26, 2019 | 98.77 | 99.05 | 98.39 | 98.60 | 1,424,544 | -0.01(-0.01%) |
Feb 25, 2019 | 100.09 | 100.09 | 98.32 | 98.61 | 1,749,937 | -1.11(-1.11%) |
Feb 22, 2019 | 99.52 | 100.14 | 98.75 | 99.72 | 1,876,970 | -0.53(-0.53%) |
Feb 21, 2019 | 99.32 | 100.34 | 98.70 | 100.24 | 1,791,892 | +0.96(+0.97%) |
Feb 20, 2019 | 100.14 | 100.29 | 98.95 | 99.28 | 2,596,739 | -0.83(-0.83%) |
Feb 19, 2019 | 99.14 | 100.38 | 98.56 | 100.11 | 2,346,671 | +0.95(+0.95%) |
Feb 15, 2019 | 98.37 | 99.42 | 98.01 | 99.16 | 2,214,263 | +1.33(+1.36%) |
Feb 14, 2019 | 96.74 | 98.36 | 96.29 | 97.83 | 1,690,212 | +0.64(+0.65%) |
Feb 13, 2019 | 96.90 | 97.71 | 96.87 | 97.20 | 2,108,608 | +0.08(+0.08%) |
Feb 12, 2019 | 97.96 | 98.12 | 96.85 | 97.12 | 2,526,871 | -0.66(-0.68%) |
Feb 11, 2019 | 96.70 | 97.82 | 96.70 | 97.78 | 2,301,686 | +0.92(+0.95%) |
Feb 08, 2019 | 94.84 | 96.88 | 94.66 | 96.86 | 2,633,014 | +1.95(+2.06%) |
Feb 07, 2019 | 95.31 | 95.53 | 94.24 | 94.91 | 2,069,000 | -0.67(-0.70%) |
Feb 06, 2019 | 93.76 | 95.75 | 93.43 | 95.58 | 2,595,632 | +1.62(+1.73%) |
Feb 05, 2019 | 94.38 | 94.58 | 93.36 | 93.96 | 2,186,668 | -0.46(-0.49%) |
Feb 04, 2019 | 93.86 | 94.43 | 93.64 | 94.42 | 2,258,682 | +0.86(+0.92%) |
Feb 01, 2019 | 93.43 | 94.21 | 93.20 | 93.55 | 2,631,103 | +0.30(+0.32%) |
Jan 31, 2019 | 90.16 | 93.63 | 90.11 | 93.25 | 5,172,785 | +2.94(+3.25%) |
Jan 30, 2019 | 90.87 | 91.24 | 90.00 | 90.31 | 2,753,423 | -0.23(-0.26%) |
Jan 29, 2019 | 90.62 | 91.33 | 89.95 | 90.55 | 2,929,384 | +0.08(+0.09%) |
Jan 28, 2019 | 90.42 | 91.69 | 90.24 | 90.47 | 3,071,242 | -0.06(-0.06%) |
Jan 25, 2019 | 93.30 | 93.96 | 90.48 | 90.52 | 3,647,521 | -2.78(-2.98%) |
Jan 24, 2019 | 93.87 | 94.40 | 92.67 | 93.30 | 3,735,966 | -0.59(-0.63%) |
Jan 23, 2019 | 92.99 | 95.87 | 91.60 | 93.90 | 5,878,632 | -2.58(-2.67%) |
Jan 22, 2019 | 97.86 | 98.05 | 95.46 | 96.48 | 3,447,484 | -1.37(-1.40%) |
Jan 18, 2019 | 97.58 | 98.77 | 97.25 | 97.85 | 3,204,645 | +2.09(+2.19%) |
Jan 17, 2019 | 95.93 | 96.26 | 94.94 | 95.76 | 2,866,584 | -0.31(-0.32%) |
Jan 16, 2019 | 97.28 | 97.90 | 95.86 | 96.07 | 3,443,495 | -1.64(-1.68%) |
Jan 15, 2019 | 97.31 | 98.49 | 97.12 | 97.71 | 2,389,682 | +0.38(+0.39%) |
Jan 14, 2019 | 97.41 | 97.92 | 96.71 | 97.33 | 3,754,427 | -0.80(-0.81%) |
Jan 11, 2019 | 97.82 | 98.18 | 97.28 | 98.13 | 2,017,190 | +0.45(+0.46%) |
Jan 10, 2019 | 95.63 | 97.73 | 95.14 | 97.67 | 2,816,884 | +2.22(+2.32%) |
Jan 09, 2019 | 96.23 | 96.68 | 94.99 | 95.46 | 2,367,560 | -0.79(-0.82%) |
Jan 08, 2019 | 95.74 | 96.43 | 94.27 | 96.24 | 3,217,426 | +1.31(+1.38%) |
Jan 07, 2019 | 93.84 | 95.52 | 93.65 | 94.94 | 2,065,870 | +1.26(+1.35%) |
Jan 04, 2019 | 92.78 | 94.07 | 91.87 | 93.67 | 2,696,196 | +1.04(+1.12%) |
Jan 03, 2019 | 93.16 | 94.42 | 92.27 | 92.63 | 3,899,459 | -0.96(-1.03%) |