Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 79.05 | 80.05 | 78.58 | 79.78 | 2,449,900 | +1.18(+1.50%) |
Mar 28, 2019 | 78.99 | 79.29 | 77.78 | 78.60 | 1,563,094 | +0.07(+0.09%) |
Mar 27, 2019 | 77.54 | 79.57 | 77.50 | 78.53 | 2,371,493 | +1.03(+1.33%) |
Mar 26, 2019 | 78.46 | 78.82 | 77.02 | 77.50 | 3,061,255 | -0.62(-0.79%) |
Mar 25, 2019 | 79.68 | 80.01 | 78.09 | 78.12 | 4,731,381 | -1.51(-1.90%) |
Mar 22, 2019 | 80.64 | 80.77 | 78.75 | 79.63 | 3,160,000 | -1.37(-1.69%) |
Mar 21, 2019 | 80.29 | 81.46 | 79.69 | 81.00 | 2,330,493 | +1.17(+1.47%) |
Mar 20, 2019 | 81.18 | 81.40 | 79.79 | 79.83 | 4,660,882 | -1.51(-1.86%) |
Mar 19, 2019 | 80.93 | 81.86 | 80.75 | 81.34 | 2,390,447 | +0.61(+0.76%) |
Mar 18, 2019 | 81.39 | 81.74 | 80.50 | 80.73 | 2,780,498 | -0.96(-1.18%) |
Mar 15, 2019 | 81.76 | 82.48 | 81.38 | 81.69 | 4,860,500 | +0.20(+0.25%) |
Mar 14, 2019 | 81.20 | 82.06 | 81.09 | 81.49 | 1,816,214 | +0.28(+0.34%) |
Mar 13, 2019 | 80.50 | 81.40 | 79.88 | 81.21 | 3,450,325 | +1.36(+1.70%) |
Mar 12, 2019 | 82.67 | 82.91 | 79.59 | 79.85 | 6,054,955 | -2.53(-3.07%) |
Mar 11, 2019 | 81.94 | 82.53 | 81.74 | 82.38 | 5,140,479 | -0.02(-0.02%) |
Mar 08, 2019 | 81.99 | 82.90 | 81.62 | 82.40 | 2,316,800 | -0.21(-0.25%) |
Mar 07, 2019 | 83.98 | 84.20 | 81.95 | 82.61 | 4,565,662 | -1.72(-2.04%) |
Mar 06, 2019 | 84.89 | 85.68 | 84.26 | 84.33 | 2,544,106 | -0.72(-0.85%) |
Mar 05, 2019 | 84.64 | 85.72 | 83.82 | 85.05 | 2,796,253 | +0.74(+0.88%) |
Mar 04, 2019 | 87.10 | 87.24 | 83.27 | 84.31 | 4,093,899 | -2.61(-3.00%) |
Mar 01, 2019 | 88.46 | 88.62 | 85.37 | 86.92 | 3,699,400 | -0.89(-1.01%) |
Feb 28, 2019 | 87.90 | 88.70 | 87.22 | 87.81 | 1,972,166 | +0.21(+0.24%) |
Feb 27, 2019 | 88.92 | 89.26 | 86.84 | 87.60 | 2,463,022 | -1.93(-2.16%) |
Feb 26, 2019 | 89.57 | 90.93 | 89.04 | 89.53 | 3,847,703 | -0.05(-0.06%) |
Feb 25, 2019 | 90.05 | 90.60 | 89.38 | 89.58 | 1,573,382 | +0.15(+0.17%) |
Feb 22, 2019 | 88.94 | 89.65 | 88.65 | 89.43 | 1,907,500 | +0.59(+0.66%) |
Feb 21, 2019 | 88.37 | 89.45 | 88.25 | 88.84 | 1,957,929 | +0.34(+0.38%) |
Feb 20, 2019 | 88.28 | 89.24 | 87.29 | 88.50 | 2,656,784 | -0.74(-0.83%) |
Feb 19, 2019 | 87.87 | 89.82 | 87.82 | 89.24 | 2,224,228 | +0.93(+1.05%) |
Feb 15, 2019 | 89.35 | 89.35 | 88.11 | 88.31 | 2,230,300 | +0.16(+0.18%) |
Feb 14, 2019 | 88.27 | 88.74 | 87.50 | 88.15 | 1,482,559 | -0.43(-0.49%) |
Feb 13, 2019 | 88.28 | 88.90 | 87.94 | 88.58 | 3,680,079 | +0.61(+0.69%) |
Feb 12, 2019 | 89.89 | 90.27 | 87.88 | 87.97 | 2,791,366 | -1.18(-1.32%) |
Feb 11, 2019 | 88.86 | 89.45 | 88.17 | 89.15 | 2,347,118 | +0.98(+1.11%) |
Feb 08, 2019 | 87.34 | 88.19 | 86.66 | 88.17 | 2,197,400 | +0.31(+0.35%) |
Feb 07, 2019 | 89.33 | 89.84 | 87.67 | 87.86 | 3,118,857 | -1.89(-2.11%) |
Feb 06, 2019 | 89.14 | 89.88 | 88.41 | 89.75 | 2,146,602 | +0.29(+0.32%) |
Feb 05, 2019 | 88.72 | 89.82 | 88.62 | 89.46 | 2,793,537 | +0.84(+0.95%) |
Feb 04, 2019 | 87.47 | 88.63 | 87.28 | 88.62 | 2,376,692 | +1.13(+1.29%) |
Feb 01, 2019 | 87.21 | 88.57 | 87.17 | 87.49 | 1,824,100 | +0.22(+0.25%) |
Jan 31, 2019 | 87.56 | 88.15 | 86.78 | 87.27 | 3,431,856 | -0.20(-0.23%) |
Jan 30, 2019 | 85.90 | 87.96 | 85.54 | 87.47 | 2,541,320 | +1.80(+2.10%) |
Jan 29, 2019 | 84.70 | 85.76 | 84.60 | 85.67 | 2,265,200 | +1.07(+1.26%) |
Jan 28, 2019 | 83.17 | 85.20 | 83.10 | 84.60 | 2,762,386 | +0.46(+0.55%) |
Jan 25, 2019 | 84.70 | 85.17 | 83.55 | 84.14 | 4,745,300 | +0.11(+0.13%) |
Jan 24, 2019 | 84.50 | 85.69 | 83.72 | 84.03 | 4,740,124 | +1.15(+1.39%) |
Jan 23, 2019 | 83.70 | 84.96 | 82.63 | 82.88 | 3,916,532 | -0.46(-0.55%) |
Jan 22, 2019 | 85.37 | 85.41 | 82.89 | 83.34 | 3,776,264 | -2.25(-2.63%) |
Jan 18, 2019 | 87.14 | 87.19 | 85.55 | 85.59 | 3,797,100 | -1.15(-1.33%) |
Jan 17, 2019 | 86.65 | 87.26 | 85.53 | 86.74 | 3,569,252 | +0.38(+0.44%) |
Jan 16, 2019 | 86.85 | 87.75 | 85.56 | 86.36 | 10,828,847 | +5.16(+6.35%) |
Jan 15, 2019 | 80.59 | 82.10 | 80.00 | 81.20 | 5,828,731 | +1.29(+1.61%) |
Jan 14, 2019 | 79.28 | 80.39 | 78.68 | 79.91 | 3,948,559 | -0.16(-0.20%) |
Jan 11, 2019 | 80.68 | 80.97 | 79.23 | 80.07 | 4,325,200 | -1.30(-1.60%) |
Jan 10, 2019 | 80.73 | 81.79 | 77.39 | 81.37 | 7,369,877 | -2.39(-2.85%) |
Jan 09, 2019 | 81.23 | 83.92 | 81.23 | 83.76 | 5,297,455 | +1.38(+1.68%) |
Jan 08, 2019 | 83.30 | 84.62 | 81.89 | 82.38 | 3,841,931 | -0.85(-1.02%) |
Jan 07, 2019 | 82.57 | 83.92 | 81.45 | 83.23 | 2,653,000 | +0.55(+0.67%) |
Jan 04, 2019 | 80.88 | 83.95 | 80.77 | 82.68 | 3,808,300 | +2.68(+3.35%) |
Jan 03, 2019 | 83.26 | 83.26 | 78.38 | 80.00 | 6,426,190 | -4.18(-4.97%) |