Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 107.58 | 108.08 | 106.92 | 107.58 | 1,170,655 | +0.53(+0.49%) |
Mar 28, 2019 | 106.05 | 107.30 | 105.79 | 107.05 | 1,145,204 | +1.56(+1.47%) |
Mar 27, 2019 | 105.59 | 106.03 | 104.94 | 105.49 | 795,028 | +0.11(+0.10%) |
Mar 26, 2019 | 105.11 | 105.76 | 104.78 | 105.38 | 1,561,447 | +1.05(+1.00%) |
Mar 25, 2019 | 104.05 | 105.22 | 103.63 | 104.34 | 935,989 | +0.47(+0.45%) |
Mar 22, 2019 | 105.27 | 105.63 | 103.61 | 103.87 | 1,007,590 | -2.09(-1.98%) |
Mar 21, 2019 | 104.41 | 106.35 | 104.36 | 105.96 | 651,318 | +1.42(+1.35%) |
Mar 20, 2019 | 106.08 | 106.08 | 103.90 | 104.55 | 1,397,852 | -1.61(-1.52%) |
Mar 19, 2019 | 107.19 | 107.38 | 105.60 | 106.16 | 1,165,762 | -0.52(-0.49%) |
Mar 18, 2019 | 105.23 | 106.69 | 105.23 | 106.68 | 1,328,888 | +0.95(+0.90%) |
Mar 15, 2019 | 105.91 | 106.32 | 105.45 | 105.73 | 1,749,159 | +0.15(+0.14%) |
Mar 14, 2019 | 106.03 | 106.57 | 105.33 | 105.58 | 971,916 | -0.46(-0.43%) |
Mar 13, 2019 | 106.00 | 106.72 | 105.45 | 106.04 | 1,297,173 | +0.43(+0.41%) |
Mar 12, 2019 | 105.36 | 105.70 | 105.02 | 105.61 | 1,199,452 | +0.61(+0.58%) |
Mar 11, 2019 | 103.81 | 105.25 | 103.46 | 105.00 | 1,328,358 | +1.07(+1.03%) |
Mar 08, 2019 | 102.88 | 104.04 | 102.33 | 103.94 | 1,691,961 | -0.07(-0.07%) |
Mar 07, 2019 | 105.02 | 105.02 | 102.94 | 104.01 | 1,427,316 | -1.99(-1.88%) |
Mar 06, 2019 | 106.38 | 106.98 | 105.79 | 106.00 | 1,346,627 | +0.37(+0.35%) |
Mar 05, 2019 | 106.64 | 106.64 | 105.60 | 105.63 | 1,538,392 | +0.50(+0.47%) |
Mar 04, 2019 | 106.34 | 106.59 | 104.42 | 105.13 | 1,466,519 | -0.55(-0.52%) |
Mar 01, 2019 | 106.10 | 106.53 | 105.19 | 105.68 | 1,293,983 | +0.49(+0.46%) |
Feb 28, 2019 | 106.33 | 106.42 | 104.97 | 105.19 | 2,420,489 | -1.39(-1.31%) |
Feb 27, 2019 | 105.59 | 106.61 | 105.37 | 106.59 | 1,250,156 | +0.61(+0.57%) |
Feb 26, 2019 | 106.46 | 107.26 | 105.93 | 105.98 | 1,600,657 | -0.58(-0.54%) |
Feb 25, 2019 | 106.53 | 107.27 | 106.27 | 106.56 | 1,254,841 | +0.60(+0.56%) |
Feb 22, 2019 | 105.40 | 106.25 | 104.97 | 105.96 | 889,080 | +0.78(+0.74%) |
Feb 21, 2019 | 104.80 | 105.23 | 104.35 | 105.18 | 1,114,989 | -0.02(-0.02%) |
Feb 20, 2019 | 104.88 | 105.59 | 104.68 | 105.20 | 1,038,937 | +0.57(+0.54%) |
Feb 19, 2019 | 103.92 | 105.53 | 103.81 | 104.64 | 1,268,244 | +0.27(+0.26%) |
Feb 15, 2019 | 104.05 | 104.55 | 103.88 | 104.37 | 1,305,221 | +1.23(+1.19%) |
Feb 14, 2019 | 104.03 | 104.11 | 103.07 | 103.14 | 1,137,339 | -1.09(-1.04%) |
Feb 13, 2019 | 103.51 | 104.70 | 103.51 | 104.23 | 1,098,092 | +0.84(+0.81%) |
Feb 12, 2019 | 102.43 | 104.02 | 102.43 | 103.39 | 1,568,239 | +1.24(+1.21%) |
Feb 11, 2019 | 101.58 | 102.26 | 100.83 | 102.16 | 1,533,107 | +0.59(+0.58%) |
Feb 08, 2019 | 100.61 | 101.59 | 99.87 | 101.57 | 1,368,139 | +0.70(+0.69%) |
Feb 07, 2019 | 99.85 | 101.13 | 99.45 | 100.87 | 1,349,310 | +0.37(+0.37%) |
Feb 06, 2019 | 100.75 | 101.20 | 100.35 | 100.50 | 1,504,013 | -0.44(-0.43%) |
Feb 05, 2019 | 100.08 | 101.05 | 100.08 | 100.94 | 1,501,168 | +0.61(+0.61%) |
Feb 04, 2019 | 100.88 | 100.88 | 99.68 | 100.33 | 1,534,984 | -0.40(-0.40%) |
Feb 01, 2019 | 99.73 | 100.87 | 99.38 | 100.73 | 2,417,073 | +1.04(+1.04%) |
Jan 31, 2019 | 100.01 | 100.01 | 98.32 | 99.69 | 2,368,223 | -0.51(-0.51%) |
Jan 30, 2019 | 97.27 | 101.09 | 95.34 | 100.20 | 4,163,747 | +3.79(+3.93%) |
Jan 29, 2019 | 94.66 | 96.74 | 94.30 | 96.41 | 2,103,493 | +2.30(+2.45%) |
Jan 28, 2019 | 92.87 | 94.14 | 92.73 | 94.11 | 1,510,627 | -0.03(-0.03%) |
Jan 25, 2019 | 94.65 | 95.33 | 93.94 | 94.14 | 1,104,526 | +0.57(+0.61%) |
Jan 24, 2019 | 93.36 | 94.12 | 93.24 | 93.57 | 1,514,423 | +0.44(+0.47%) |
Jan 23, 2019 | 93.38 | 94.17 | 91.92 | 93.14 | 1,576,035 | +0.46(+0.49%) |
Jan 22, 2019 | 94.67 | 94.97 | 92.24 | 92.68 | 1,647,179 | -3.10(-3.24%) |
Jan 18, 2019 | 94.11 | 96.32 | 93.99 | 95.78 | 2,296,857 | +2.43(+2.60%) |
Jan 17, 2019 | 92.78 | 93.83 | 92.49 | 93.35 | 2,587,538 | -0.11(-0.12%) |
Jan 16, 2019 | 93.80 | 94.31 | 93.33 | 93.46 | 1,653,549 | -0.46(-0.49%) |
Jan 15, 2019 | 95.00 | 95.07 | 93.14 | 93.91 | 1,315,034 | -0.82(-0.86%) |
Jan 14, 2019 | 94.07 | 94.97 | 93.58 | 94.73 | 806,267 | +0.10(+0.11%) |
Jan 11, 2019 | 94.24 | 94.70 | 93.72 | 94.63 | 851,148 | -0.31(-0.33%) |
Jan 10, 2019 | 93.67 | 95.02 | 93.15 | 94.94 | 1,057,718 | +0.87(+0.92%) |
Jan 09, 2019 | 92.69 | 94.70 | 92.68 | 94.07 | 1,808,216 | +1.84(+2.00%) |
Jan 08, 2019 | 92.86 | 93.38 | 91.42 | 92.23 | 1,574,052 | +0.42(+0.46%) |
Jan 07, 2019 | 92.83 | 93.14 | 91.64 | 91.81 | 1,575,243 | -0.97(-1.04%) |
Jan 04, 2019 | 91.03 | 92.86 | 90.45 | 92.78 | 1,918,747 | +3.06(+3.41%) |
Jan 03, 2019 | 90.64 | 91.13 | 89.20 | 89.72 | 2,388,794 | -1.46(-1.61%) |