Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 107.55 | 108.06 | 106.89 | 107.55 | 1,170,916 | +0.53(+0.49%) |
Mar 28, 2019 | 106.03 | 107.27 | 105.77 | 107.02 | 1,145,460 | +1.55(+1.47%) |
Mar 27, 2019 | 105.57 | 106.01 | 104.91 | 105.47 | 795,205 | +0.11(+0.10%) |
Mar 26, 2019 | 105.09 | 105.74 | 104.75 | 105.36 | 1,561,795 | +1.05(+1.00%) |
Mar 25, 2019 | 104.03 | 105.20 | 103.61 | 104.31 | 936,198 | +0.47(+0.45%) |
Mar 22, 2019 | 105.25 | 105.61 | 103.59 | 103.85 | 1,007,815 | -2.09(-1.97%) |
Mar 21, 2019 | 104.38 | 106.33 | 104.33 | 105.94 | 651,463 | +1.42(+1.35%) |
Mar 20, 2019 | 106.06 | 106.06 | 103.88 | 104.52 | 1,398,164 | -1.61(-1.52%) |
Mar 19, 2019 | 107.16 | 107.35 | 105.58 | 106.14 | 1,166,022 | -0.52(-0.49%) |
Mar 18, 2019 | 105.21 | 106.67 | 105.21 | 106.66 | 1,329,185 | +0.95(+0.89%) |
Mar 15, 2019 | 105.89 | 106.30 | 105.43 | 105.71 | 1,749,550 | +0.15(+0.14%) |
Mar 14, 2019 | 106.01 | 106.55 | 105.31 | 105.56 | 972,133 | -0.46(-0.43%) |
Mar 13, 2019 | 105.98 | 106.69 | 105.43 | 106.02 | 1,297,462 | +0.43(+0.41%) |
Mar 12, 2019 | 105.34 | 105.68 | 104.99 | 105.59 | 1,199,720 | +0.61(+0.58%) |
Mar 11, 2019 | 103.79 | 105.23 | 103.44 | 104.98 | 1,328,654 | +1.07(+1.03%) |
Mar 08, 2019 | 102.86 | 104.02 | 102.31 | 103.92 | 1,692,339 | -0.07(-0.07%) |
Mar 07, 2019 | 104.99 | 104.99 | 102.92 | 103.98 | 1,427,635 | -1.99(-1.88%) |
Mar 06, 2019 | 106.36 | 106.95 | 105.77 | 105.98 | 1,346,927 | +0.37(+0.35%) |
Mar 05, 2019 | 106.61 | 106.61 | 105.58 | 105.61 | 1,538,735 | +0.50(+0.47%) |
Mar 04, 2019 | 106.32 | 106.57 | 104.39 | 105.11 | 1,466,846 | -0.55(-0.52%) |
Mar 01, 2019 | 106.08 | 106.51 | 105.17 | 105.66 | 1,294,271 | +0.49(+0.46%) |
Feb 28, 2019 | 106.31 | 106.40 | 104.95 | 105.17 | 2,421,029 | -1.39(-1.31%) |
Feb 27, 2019 | 105.57 | 106.59 | 105.35 | 106.57 | 1,250,435 | +0.61(+0.57%) |
Feb 26, 2019 | 106.44 | 107.23 | 105.91 | 105.96 | 1,601,014 | -0.58(-0.54%) |
Feb 25, 2019 | 106.51 | 107.24 | 106.25 | 106.54 | 1,255,121 | +0.60(+0.56%) |
Feb 22, 2019 | 105.38 | 106.23 | 104.94 | 105.94 | 889,278 | +0.78(+0.74%) |
Feb 21, 2019 | 104.77 | 105.21 | 104.32 | 105.16 | 1,115,238 | -0.02(-0.02%) |
Feb 20, 2019 | 104.85 | 105.57 | 104.65 | 105.18 | 1,039,169 | +0.57(+0.54%) |
Feb 19, 2019 | 103.90 | 105.51 | 103.79 | 104.61 | 1,268,527 | +0.27(+0.26%) |
Feb 15, 2019 | 104.03 | 104.52 | 103.86 | 104.34 | 1,305,513 | +1.23(+1.19%) |
Feb 14, 2019 | 104.00 | 104.08 | 103.05 | 103.12 | 1,137,593 | -1.09(-1.04%) |
Feb 13, 2019 | 103.49 | 104.67 | 103.49 | 104.20 | 1,098,337 | +0.84(+0.81%) |
Feb 12, 2019 | 102.41 | 104.00 | 102.41 | 103.37 | 1,568,589 | +1.24(+1.21%) |
Feb 11, 2019 | 101.55 | 102.24 | 100.81 | 102.13 | 1,533,449 | +0.59(+0.58%) |
Feb 08, 2019 | 100.59 | 101.56 | 99.85 | 101.54 | 1,368,445 | +0.70(+0.69%) |
Feb 07, 2019 | 99.83 | 101.11 | 99.43 | 100.85 | 1,349,611 | +0.37(+0.37%) |
Feb 06, 2019 | 100.73 | 101.18 | 100.33 | 100.48 | 1,504,349 | -0.44(-0.44%) |
Feb 05, 2019 | 100.06 | 101.03 | 100.06 | 100.92 | 1,501,503 | +0.61(+0.61%) |
Feb 04, 2019 | 100.86 | 100.86 | 99.66 | 100.31 | 1,535,327 | -0.40(-0.40%) |
Feb 01, 2019 | 99.71 | 100.85 | 99.36 | 100.71 | 2,417,613 | +1.04(+1.04%) |
Jan 31, 2019 | 99.99 | 99.99 | 98.30 | 99.67 | 2,368,752 | -0.51(-0.51%) |
Jan 30, 2019 | 97.25 | 101.07 | 95.32 | 100.18 | 4,164,676 | +3.79(+3.93%) |
Jan 29, 2019 | 94.64 | 96.72 | 94.28 | 96.39 | 2,103,962 | +2.30(+2.45%) |
Jan 28, 2019 | 92.85 | 94.12 | 92.71 | 94.09 | 1,510,964 | -0.03(-0.03%) |
Jan 25, 2019 | 94.63 | 95.31 | 93.92 | 94.12 | 1,104,773 | +0.57(+0.61%) |
Jan 24, 2019 | 93.33 | 94.10 | 93.22 | 93.55 | 1,514,761 | +0.44(+0.47%) |
Jan 23, 2019 | 93.35 | 94.15 | 91.90 | 93.12 | 1,576,386 | +0.46(+0.49%) |
Jan 22, 2019 | 94.65 | 94.95 | 92.22 | 92.66 | 1,647,547 | -3.10(-3.24%) |
Jan 18, 2019 | 94.09 | 96.29 | 93.97 | 95.76 | 2,297,369 | +2.43(+2.60%) |
Jan 17, 2019 | 92.76 | 93.81 | 92.47 | 93.32 | 2,588,115 | -0.11(-0.12%) |
Jan 16, 2019 | 93.78 | 94.29 | 93.30 | 93.43 | 1,653,918 | -0.46(-0.49%) |
Jan 15, 2019 | 94.98 | 95.05 | 93.12 | 93.89 | 1,315,328 | -0.82(-0.86%) |
Jan 14, 2019 | 94.05 | 94.95 | 93.56 | 94.71 | 806,447 | +0.10(+0.11%) |
Jan 11, 2019 | 94.22 | 94.68 | 93.70 | 94.61 | 851,338 | -0.31(-0.33%) |
Jan 10, 2019 | 93.65 | 95.00 | 93.13 | 94.92 | 1,057,954 | +0.87(+0.92%) |
Jan 09, 2019 | 92.67 | 94.68 | 92.66 | 94.05 | 1,808,619 | +1.84(+2.00%) |
Jan 08, 2019 | 92.84 | 93.35 | 91.40 | 92.21 | 1,574,403 | +0.42(+0.46%) |
Jan 07, 2019 | 92.81 | 93.12 | 91.62 | 91.79 | 1,575,594 | -0.97(-1.04%) |
Jan 04, 2019 | 91.01 | 92.84 | 90.43 | 92.76 | 1,919,175 | +3.06(+3.41%) |
Jan 03, 2019 | 90.62 | 91.11 | 89.18 | 89.70 | 2,389,326 | -1.46(-1.61%) |