Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 104.47 | 105.01 | 104.21 | 104.92 | 4,170,865 | +0.88(+0.84%) |
Mar 28, 2019 | 104.03 | 104.43 | 103.43 | 104.04 | 3,582,479 | +0.51(+0.49%) |
Mar 27, 2019 | 104.41 | 104.47 | 102.91 | 103.54 | 4,166,606 | -0.73(-0.70%) |
Mar 26, 2019 | 104.05 | 104.86 | 103.67 | 104.27 | 3,434,176 | +0.77(+0.75%) |
Mar 25, 2019 | 103.40 | 104.03 | 102.88 | 103.49 | 3,818,876 | -0.20(-0.19%) |
Mar 22, 2019 | 104.82 | 105.17 | 103.28 | 103.69 | 5,214,724 | -1.48(-1.41%) |
Mar 21, 2019 | 103.43 | 105.68 | 103.27 | 105.17 | 4,848,602 | +1.37(+1.32%) |
Mar 20, 2019 | 104.50 | 104.62 | 103.34 | 103.81 | 4,906,962 | -0.66(-0.63%) |
Mar 19, 2019 | 104.82 | 105.37 | 104.10 | 104.47 | 4,682,952 | +0.21(+0.20%) |
Mar 18, 2019 | 103.98 | 104.37 | 103.15 | 104.26 | 4,395,180 | +0.58(+0.56%) |
Mar 15, 2019 | 103.63 | 104.35 | 103.53 | 103.68 | 9,620,398 | +0.48(+0.46%) |
Mar 14, 2019 | 102.99 | 103.31 | 102.66 | 103.20 | 3,683,013 | +0.17(+0.17%) |
Mar 13, 2019 | 102.65 | 103.60 | 102.50 | 103.03 | 4,267,382 | +0.21(+0.20%) |
Mar 12, 2019 | 103.00 | 103.88 | 102.51 | 102.82 | 5,318,349 | +0.42(+0.41%) |
Mar 11, 2019 | 101.15 | 102.41 | 101.01 | 102.40 | 5,297,951 | +1.95(+1.94%) |
Mar 08, 2019 | 99.80 | 100.56 | 99.33 | 100.45 | 5,074,996 | -0.20(-0.20%) |
Mar 07, 2019 | 101.58 | 101.79 | 100.11 | 100.65 | 5,861,137 | -1.20(-1.18%) |
Mar 06, 2019 | 102.70 | 102.91 | 101.66 | 101.86 | 3,722,834 | -0.67(-0.65%) |
Mar 05, 2019 | 102.89 | 103.17 | 102.28 | 102.53 | 5,715,993 | -0.41(-0.40%) |
Mar 04, 2019 | 104.09 | 104.16 | 102.00 | 102.94 | 4,581,781 | -0.57(-0.55%) |
Mar 01, 2019 | 103.59 | 104.13 | 103.09 | 103.51 | 4,074,844 | +0.80(+0.77%) |
Feb 28, 2019 | 103.19 | 103.40 | 102.41 | 102.71 | 4,650,104 | -0.77(-0.75%) |
Feb 27, 2019 | 103.54 | 103.78 | 102.91 | 103.48 | 3,403,595 | -0.41(-0.39%) |
Feb 26, 2019 | 103.86 | 104.47 | 103.71 | 103.89 | 4,114,711 | +0.19(+0.19%) |
Feb 25, 2019 | 104.10 | 104.45 | 103.60 | 103.70 | 4,295,371 | +0.16(+0.15%) |
Feb 22, 2019 | 103.16 | 103.64 | 102.94 | 103.54 | 4,187,272 | +1.05(+1.02%) |
Feb 21, 2019 | 102.48 | 102.88 | 102.13 | 102.50 | 3,950,144 | -0.12(-0.12%) |
Feb 20, 2019 | 103.18 | 103.54 | 102.03 | 102.61 | 5,112,778 | -0.52(-0.50%) |
Feb 19, 2019 | 102.47 | 103.14 | 102.14 | 103.14 | 4,551,863 | +0.50(+0.49%) |
Feb 15, 2019 | 102.30 | 102.75 | 102.16 | 102.64 | 5,169,538 | +1.15(+1.14%) |
Feb 14, 2019 | 102.00 | 102.32 | 101.28 | 101.48 | 3,751,282 | -0.77(-0.76%) |
Feb 13, 2019 | 101.81 | 102.56 | 101.43 | 102.26 | 5,718,925 | +1.09(+1.08%) |
Feb 12, 2019 | 100.50 | 101.28 | 100.28 | 101.17 | 4,456,274 | +1.53(+1.54%) |
Feb 11, 2019 | 99.86 | 100.50 | 99.57 | 99.63 | 4,162,331 | +0.21(+0.21%) |
Feb 08, 2019 | 98.41 | 99.42 | 98.29 | 99.42 | 4,370,707 | +0.39(+0.39%) |
Feb 07, 2019 | 99.31 | 99.99 | 98.24 | 99.04 | 5,887,821 | -1.16(-1.16%) |
Feb 06, 2019 | 99.39 | 100.44 | 99.35 | 100.20 | 6,634,942 | +0.57(+0.57%) |
Feb 05, 2019 | 99.43 | 99.83 | 99.17 | 99.63 | 7,342,721 | +0.26(+0.27%) |
Feb 04, 2019 | 98.51 | 99.38 | 97.75 | 99.37 | 5,380,501 | +0.80(+0.81%) |
Feb 01, 2019 | 99.21 | 99.38 | 98.02 | 98.57 | 5,178,070 | -0.24(-0.24%) |
Jan 31, 2019 | 98.82 | 99.02 | 98.30 | 98.80 | 6,641,880 | +0.03(+0.03%) |
Jan 30, 2019 | 98.49 | 99.25 | 97.94 | 98.77 | 6,121,401 | +0.04(+0.04%) |
Jan 29, 2019 | 98.71 | 99.53 | 98.20 | 98.74 | 6,850,043 | +0.04(+0.04%) |
Jan 28, 2019 | 97.83 | 99.08 | 97.45 | 98.69 | 7,288,439 | +0.22(+0.22%) |
Jan 25, 2019 | 97.66 | 98.82 | 97.34 | 98.47 | 7,766,289 | +1.06(+1.09%) |
Jan 24, 2019 | 97.49 | 97.91 | 96.60 | 97.41 | 8,598,289 | -0.26(-0.27%) |
Jan 23, 2019 | 96.56 | 99.23 | 95.78 | 97.68 | 30,009,298 | +7.62(+8.46%) |
Jan 22, 2019 | 90.63 | 91.00 | 89.33 | 90.06 | 13,555,888 | -0.96(-1.05%) |
Jan 18, 2019 | 90.61 | 91.67 | 90.19 | 91.01 | 8,174,576 | +1.20(+1.33%) |
Jan 17, 2019 | 88.61 | 89.97 | 88.61 | 89.81 | 6,829,171 | +0.42(+0.47%) |
Jan 16, 2019 | 89.36 | 89.67 | 88.81 | 89.39 | 5,186,545 | -0.08(-0.09%) |
Jan 15, 2019 | 88.91 | 89.62 | 88.81 | 89.47 | 4,771,967 | +0.98(+1.11%) |
Jan 14, 2019 | 88.58 | 88.68 | 88.03 | 88.49 | 7,113,668 | -0.79(-0.88%) |
Jan 11, 2019 | 89.36 | 89.39 | 88.35 | 89.28 | 5,064,196 | -0.24(-0.27%) |
Jan 10, 2019 | 88.26 | 89.57 | 88.17 | 89.52 | 5,221,880 | +0.81(+0.91%) |
Jan 09, 2019 | 88.87 | 89.23 | 88.11 | 88.71 | 4,924,214 | +0.63(+0.72%) |
Jan 08, 2019 | 87.95 | 88.62 | 87.45 | 88.08 | 6,416,526 | +1.23(+1.42%) |
Jan 07, 2019 | 86.37 | 87.34 | 85.76 | 86.84 | 5,080,638 | +0.61(+0.71%) |
Jan 04, 2019 | 84.46 | 86.36 | 84.12 | 86.23 | 6,091,919 | +3.24(+3.91%) |
Jan 03, 2019 | 84.18 | 84.44 | 82.83 | 82.99 | 5,741,746 | -1.69(-2.00%) |