Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 106.21 | 106.61 | 105.32 | 106.44 | 6,630,683 | +0.62(+0.58%) |
Mar 28, 2019 | 105.86 | 106.37 | 105.59 | 105.82 | 4,254,124 | -0.04(-0.04%) |
Mar 27, 2019 | 106.36 | 106.99 | 105.25 | 105.86 | 6,123,642 | -0.11(-0.11%) |
Mar 26, 2019 | 105.49 | 106.10 | 105.31 | 105.97 | 5,277,031 | +1.02(+0.97%) |
Mar 25, 2019 | 104.45 | 105.34 | 104.29 | 104.96 | 4,922,698 | +0.11(+0.11%) |
Mar 22, 2019 | 103.79 | 105.34 | 103.74 | 104.85 | 7,677,536 | +1.11(+1.07%) |
Mar 21, 2019 | 102.49 | 103.93 | 102.49 | 103.73 | 4,957,337 | +0.97(+0.95%) |
Mar 20, 2019 | 102.55 | 103.77 | 101.92 | 102.76 | 6,601,570 | +0.20(+0.20%) |
Mar 19, 2019 | 101.93 | 103.14 | 101.83 | 102.56 | 7,773,868 | +0.71(+0.70%) |
Mar 18, 2019 | 100.79 | 101.95 | 100.79 | 101.85 | 9,227,732 | +1.40(+1.39%) |
Mar 15, 2019 | 100.47 | 101.21 | 100.20 | 100.45 | 20,948,690 | +0.14(+0.14%) |
Mar 14, 2019 | 101.49 | 101.60 | 100.27 | 100.31 | 10,347,269 | -0.94(-0.93%) |
Mar 13, 2019 | 101.51 | 102.10 | 101.15 | 101.25 | 6,872,205 | +0.01(+0.01%) |
Mar 12, 2019 | 101.40 | 101.80 | 100.76 | 101.24 | 5,016,008 | -0.02(-0.02%) |
Mar 11, 2019 | 100.14 | 101.36 | 99.86 | 101.26 | 5,551,845 | +1.18(+1.18%) |
Mar 08, 2019 | 100.60 | 100.97 | 99.24 | 100.08 | 5,760,685 | -0.76(-0.75%) |
Mar 07, 2019 | 100.93 | 101.90 | 100.49 | 100.83 | 5,593,857 | -0.49(-0.48%) |
Mar 06, 2019 | 100.56 | 101.47 | 100.38 | 101.32 | 5,492,618 | +0.55(+0.54%) |
Mar 05, 2019 | 100.73 | 101.46 | 100.45 | 100.77 | 4,358,499 | -0.12(-0.12%) |
Mar 04, 2019 | 101.22 | 101.56 | 100.31 | 100.89 | 5,045,569 | -0.01(-0.01%) |
Mar 01, 2019 | 100.62 | 101.07 | 100.08 | 100.90 | 4,178,546 | +0.47(+0.47%) |
Feb 28, 2019 | 99.65 | 100.94 | 99.19 | 100.43 | 6,432,062 | +1.04(+1.05%) |
Feb 27, 2019 | 99.54 | 99.68 | 98.57 | 99.39 | 4,846,115 | -0.52(-0.52%) |
Feb 26, 2019 | 100.26 | 100.37 | 99.45 | 99.91 | 4,729,577 | -0.08(-0.08%) |
Feb 25, 2019 | 100.94 | 101.06 | 99.69 | 99.99 | 4,359,604 | -0.60(-0.60%) |
Feb 22, 2019 | 100.03 | 100.60 | 99.58 | 100.59 | 5,647,424 | +0.57(+0.57%) |
Feb 21, 2019 | 99.51 | 100.74 | 99.48 | 100.02 | 5,412,933 | +0.23(+0.23%) |
Feb 20, 2019 | 99.72 | 100.49 | 99.43 | 99.79 | 6,368,819 | -0.09(-0.09%) |
Feb 19, 2019 | 100.63 | 100.77 | 99.25 | 99.88 | 6,495,524 | +0.02(+0.02%) |
Feb 15, 2019 | 99.81 | 100.18 | 98.31 | 99.86 | 10,318,325 | +2.86(+2.95%) |
Feb 14, 2019 | 97.35 | 97.35 | 96.39 | 97.00 | 7,374,046 | -1.32(-1.34%) |
Feb 13, 2019 | 98.31 | 98.84 | 97.90 | 98.32 | 6,344,044 | +0.28(+0.29%) |
Feb 12, 2019 | 97.55 | 98.64 | 96.68 | 98.03 | 7,685,688 | +0.71(+0.73%) |
Feb 11, 2019 | 97.49 | 97.85 | 97.04 | 97.33 | 5,573,133 | -0.04(-0.04%) |
Feb 08, 2019 | 97.29 | 97.39 | 96.43 | 97.37 | 4,489,942 | -0.06(-0.07%) |
Feb 07, 2019 | 97.20 | 97.49 | 96.63 | 97.43 | 4,723,968 | +0.03(+0.04%) |
Feb 06, 2019 | 97.71 | 97.85 | 96.75 | 97.40 | 4,768,042 | +0.13(+0.13%) |
Feb 05, 2019 | 97.38 | 97.82 | 96.91 | 97.27 | 4,770,019 | -0.16(-0.17%) |
Feb 04, 2019 | 96.67 | 97.70 | 96.36 | 97.43 | 4,236,074 | +0.78(+0.80%) |
Feb 01, 2019 | 97.31 | 97.59 | 96.02 | 96.65 | 5,815,730 | -0.41(-0.43%) |
Jan 31, 2019 | 95.60 | 97.27 | 94.95 | 97.07 | 7,100,302 | +1.59(+1.67%) |
Jan 30, 2019 | 93.85 | 95.84 | 93.51 | 95.47 | 5,830,340 | +1.57(+1.67%) |
Jan 29, 2019 | 93.85 | 94.44 | 93.48 | 93.91 | 4,950,378 | +0.16(+0.17%) |
Jan 28, 2019 | 93.87 | 94.42 | 93.04 | 93.75 | 4,707,834 | -0.46(-0.48%) |
Jan 25, 2019 | 94.90 | 95.28 | 93.94 | 94.21 | 5,886,303 | -0.13(-0.14%) |
Jan 24, 2019 | 95.03 | 95.03 | 93.40 | 94.34 | 5,197,115 | -1.06(-1.11%) |
Jan 23, 2019 | 94.49 | 95.45 | 94.35 | 95.40 | 6,032,764 | +0.71(+0.75%) |
Jan 22, 2019 | 94.65 | 94.97 | 93.72 | 94.69 | 6,149,834 | -0.14(-0.15%) |
Jan 18, 2019 | 94.74 | 95.02 | 94.05 | 94.83 | 5,969,295 | +0.73(+0.78%) |
Jan 17, 2019 | 93.17 | 94.31 | 93.12 | 94.10 | 5,112,242 | +0.76(+0.81%) |
Jan 16, 2019 | 93.90 | 93.95 | 92.79 | 93.34 | 5,742,364 | -0.56(-0.60%) |
Jan 15, 2019 | 92.58 | 93.97 | 91.95 | 93.90 | 5,232,567 | +1.44(+1.56%) |
Jan 14, 2019 | 92.92 | 93.01 | 92.15 | 92.46 | 6,675,942 | -0.72(-0.78%) |
Jan 11, 2019 | 92.92 | 93.48 | 92.73 | 93.18 | 6,893,586 | +0.01(+0.01%) |
Jan 10, 2019 | 92.54 | 93.34 | 92.49 | 93.17 | 9,007,499 | +0.57(+0.61%) |
Jan 09, 2019 | 95.05 | 95.52 | 92.61 | 92.61 | 9,070,507 | -2.66(-2.79%) |
Jan 08, 2019 | 94.89 | 95.46 | 94.27 | 95.27 | 7,437,627 | +0.90(+0.96%) |
Jan 07, 2019 | 94.78 | 95.10 | 93.60 | 94.36 | 6,059,334 | -0.82(-0.86%) |
Jan 04, 2019 | 94.37 | 95.28 | 93.25 | 95.18 | 7,305,413 | +1.91(+2.05%) |
Jan 03, 2019 | 93.83 | 94.90 | 93.09 | 93.27 | 6,955,024 | -0.88(-0.93%) |