Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 104.94 | 105.74 | 104.35 | 105.57 | 3,163,778 | +0.63(+0.61%) |
Mar 28, 2019 | 104.48 | 104.95 | 103.89 | 104.94 | 3,003,817 | +0.70(+0.67%) |
Mar 27, 2019 | 103.48 | 104.25 | 102.71 | 104.23 | 2,028,498 | +0.69(+0.67%) |
Mar 26, 2019 | 103.65 | 104.66 | 102.87 | 103.54 | 1,814,304 | +0.21(+0.21%) |
Mar 25, 2019 | 103.58 | 103.90 | 103.15 | 103.33 | 2,651,047 | -0.18(-0.17%) |
Mar 22, 2019 | 104.22 | 105.31 | 103.50 | 103.51 | 2,325,002 | -0.74(-0.71%) |
Mar 21, 2019 | 103.34 | 104.85 | 103.24 | 104.25 | 3,137,798 | +0.53(+0.51%) |
Mar 20, 2019 | 102.76 | 104.00 | 102.01 | 103.72 | 2,612,050 | +0.98(+0.95%) |
Mar 19, 2019 | 102.85 | 103.30 | 102.23 | 102.74 | 2,627,325 | -0.07(-0.07%) |
Mar 18, 2019 | 103.22 | 103.58 | 102.31 | 102.82 | 2,260,963 | -0.30(-0.30%) |
Mar 15, 2019 | 102.68 | 103.21 | 102.31 | 103.12 | 3,825,293 | +0.84(+0.82%) |
Mar 14, 2019 | 102.38 | 102.58 | 101.61 | 102.28 | 2,013,206 | +0.10(+0.10%) |
Mar 13, 2019 | 101.54 | 102.71 | 101.36 | 102.18 | 3,070,192 | +0.95(+0.94%) |
Mar 12, 2019 | 101.12 | 101.68 | 100.69 | 101.23 | 2,160,924 | +0.25(+0.25%) |
Mar 11, 2019 | 99.05 | 101.04 | 98.98 | 100.98 | 1,914,513 | +2.11(+2.13%) |
Mar 08, 2019 | 98.67 | 99.38 | 98.24 | 98.87 | 1,387,164 | +0.18(+0.18%) |
Mar 07, 2019 | 98.57 | 99.47 | 98.31 | 98.69 | 1,975,861 | +0.05(+0.05%) |
Mar 06, 2019 | 97.97 | 99.08 | 97.76 | 98.64 | 2,305,286 | +0.90(+0.92%) |
Mar 05, 2019 | 97.68 | 98.33 | 97.53 | 97.74 | 1,557,081 | +0.06(+0.06%) |
Mar 04, 2019 | 97.80 | 97.90 | 96.32 | 97.68 | 2,015,860 | +0.23(+0.23%) |
Mar 01, 2019 | 97.14 | 97.57 | 95.96 | 97.45 | 1,788,828 | +0.39(+0.40%) |
Feb 28, 2019 | 96.76 | 98.08 | 96.32 | 97.06 | 2,710,058 | +0.35(+0.36%) |
Feb 27, 2019 | 96.54 | 97.03 | 95.65 | 96.71 | 1,342,083 | +0.12(+0.13%) |
Feb 26, 2019 | 96.77 | 97.12 | 96.24 | 96.59 | 1,531,633 | +0.00(+0.00%) |
Feb 25, 2019 | 98.13 | 98.19 | 96.40 | 96.59 | 2,574,254 | -1.39(-1.42%) |
Feb 22, 2019 | 97.82 | 98.27 | 97.01 | 97.98 | 1,578,147 | +0.42(+0.43%) |
Feb 21, 2019 | 97.35 | 98.03 | 96.74 | 97.56 | 2,181,075 | -0.18(-0.18%) |
Feb 20, 2019 | 98.40 | 98.40 | 97.30 | 97.74 | 2,881,659 | -0.47(-0.47%) |
Feb 19, 2019 | 98.27 | 98.54 | 97.76 | 98.20 | 1,960,750 | +0.02(+0.02%) |
Feb 15, 2019 | 97.83 | 98.25 | 97.21 | 98.19 | 2,276,868 | +1.13(+1.16%) |
Feb 14, 2019 | 96.82 | 97.36 | 96.31 | 97.06 | 1,429,163 | +0.25(+0.26%) |
Feb 13, 2019 | 96.06 | 96.86 | 95.66 | 96.81 | 1,882,782 | +0.87(+0.90%) |
Feb 12, 2019 | 96.77 | 96.90 | 95.46 | 95.94 | 2,535,828 | -0.87(-0.89%) |
Feb 11, 2019 | 96.80 | 97.23 | 96.39 | 96.81 | 1,509,075 | +0.06(+0.06%) |
Feb 08, 2019 | 96.50 | 96.96 | 96.00 | 96.75 | 2,585,793 | +0.07(+0.08%) |
Feb 07, 2019 | 95.40 | 96.80 | 95.40 | 96.68 | 1,861,406 | +0.75(+0.78%) |
Feb 06, 2019 | 97.60 | 97.62 | 95.77 | 95.92 | 2,456,335 | -1.52(-1.56%) |
Feb 05, 2019 | 96.16 | 97.46 | 95.96 | 97.44 | 2,878,638 | +1.29(+1.34%) |
Feb 04, 2019 | 95.48 | 96.15 | 94.78 | 96.15 | 2,337,550 | +0.54(+0.56%) |
Feb 01, 2019 | 95.81 | 95.85 | 93.88 | 95.61 | 2,424,907 | -0.07(-0.07%) |
Jan 31, 2019 | 94.38 | 95.79 | 93.39 | 95.68 | 4,237,048 | +1.30(+1.38%) |
Jan 30, 2019 | 93.95 | 95.03 | 93.89 | 94.38 | 2,884,700 | +0.34(+0.37%) |
Jan 29, 2019 | 93.22 | 94.09 | 93.21 | 94.04 | 2,187,541 | +0.55(+0.59%) |
Jan 28, 2019 | 92.92 | 93.66 | 92.16 | 93.49 | 2,479,842 | +0.56(+0.60%) |
Jan 25, 2019 | 92.15 | 93.81 | 91.79 | 92.93 | 2,996,754 | +1.46(+1.60%) |
Jan 24, 2019 | 90.55 | 92.26 | 89.57 | 91.47 | 3,658,516 | +1.34(+1.49%) |
Jan 23, 2019 | 89.67 | 90.15 | 89.07 | 90.13 | 3,129,600 | +0.88(+0.99%) |
Jan 22, 2019 | 87.96 | 89.26 | 87.87 | 89.25 | 2,841,191 | +1.29(+1.47%) |
Jan 18, 2019 | 88.46 | 88.56 | 87.37 | 87.96 | 2,333,759 | -0.01(-0.01%) |
Jan 17, 2019 | 87.63 | 88.28 | 87.26 | 87.96 | 1,821,068 | +0.24(+0.27%) |
Jan 16, 2019 | 87.58 | 88.16 | 87.06 | 87.73 | 1,821,418 | -0.06(-0.07%) |
Jan 15, 2019 | 87.22 | 88.15 | 86.97 | 87.78 | 1,555,946 | +0.80(+0.92%) |
Jan 14, 2019 | 87.29 | 87.60 | 85.18 | 86.98 | 2,433,660 | -0.78(-0.89%) |
Jan 11, 2019 | 87.14 | 88.04 | 86.58 | 87.77 | 1,814,031 | +0.43(+0.50%) |
Jan 10, 2019 | 86.33 | 87.55 | 85.91 | 87.33 | 2,785,824 | +0.96(+1.12%) |
Jan 09, 2019 | 87.75 | 87.90 | 85.36 | 86.37 | 3,931,719 | -1.53(-1.74%) |
Jan 08, 2019 | 89.48 | 89.58 | 87.73 | 87.90 | 3,976,998 | -0.87(-0.98%) |
Jan 07, 2019 | 88.62 | 89.66 | 88.42 | 88.76 | 1,749,959 | +0.43(+0.49%) |
Jan 04, 2019 | 87.70 | 88.98 | 87.35 | 88.33 | 1,946,899 | +1.30(+1.49%) |
Jan 03, 2019 | 86.49 | 88.81 | 86.49 | 87.03 | 2,799,336 | +0.43(+0.50%) |