Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 87.04 | 87.15 | 86.85 | 86.93 | 4,873,867 | +0.08(+0.09%) |
Mar 28, 2019 | 86.54 | 86.88 | 86.50 | 86.86 | 4,468,980 | +0.18(+0.21%) |
Mar 27, 2019 | 86.81 | 86.93 | 86.43 | 86.67 | 7,624,305 | -0.32(-0.37%) |
Mar 26, 2019 | 86.87 | 87.06 | 86.84 | 87.00 | 5,653,688 | +0.08(+0.09%) |
Mar 25, 2019 | 86.41 | 86.92 | 86.37 | 86.92 | 7,191,661 | +0.48(+0.56%) |
Mar 22, 2019 | 86.69 | 86.74 | 86.33 | 86.44 | 7,322,447 | -0.58(-0.66%) |
Mar 21, 2019 | 87.01 | 87.12 | 86.91 | 87.01 | 5,328,455 | -0.02(-0.03%) |
Mar 20, 2019 | 86.27 | 87.18 | 86.07 | 87.04 | 9,244,562 | +0.77(+0.89%) |
Mar 19, 2019 | 86.37 | 86.49 | 86.21 | 86.27 | 7,011,059 | +0.06(+0.07%) |
Mar 18, 2019 | 86.24 | 86.33 | 86.11 | 86.21 | 4,618,159 | +0.08(+0.09%) |
Mar 15, 2019 | 86.06 | 86.17 | 85.96 | 86.13 | 6,537,524 | +0.35(+0.41%) |
Mar 14, 2019 | 85.96 | 85.96 | 85.72 | 85.78 | 5,231,156 | -0.13(-0.15%) |
Mar 13, 2019 | 85.86 | 85.93 | 85.70 | 85.91 | 3,114,612 | +0.02(+0.03%) |
Mar 12, 2019 | 85.76 | 85.95 | 85.76 | 85.88 | 4,480,316 | +0.27(+0.31%) |
Mar 11, 2019 | 85.51 | 85.67 | 85.47 | 85.62 | 5,572,700 | +0.32(+0.37%) |
Mar 08, 2019 | 85.04 | 85.30 | 84.90 | 85.30 | 5,525,986 | +0.24(+0.28%) |
Mar 07, 2019 | 85.43 | 85.43 | 85.02 | 85.06 | 10,041,166 | -0.20(-0.23%) |
Mar 06, 2019 | 85.37 | 85.49 | 85.24 | 85.26 | 3,991,557 | -0.07(-0.08%) |
Mar 05, 2019 | 85.29 | 85.37 | 85.17 | 85.33 | 4,013,273 | +0.04(+0.05%) |
Mar 04, 2019 | 85.51 | 85.51 | 85.12 | 85.29 | 7,106,992 | -0.05(-0.06%) |
Mar 01, 2019 | 85.57 | 85.65 | 85.34 | 85.34 | 6,108,981 | -0.31(-0.36%) |
Feb 28, 2019 | 85.75 | 85.75 | 85.50 | 85.65 | 6,552,577 | -0.06(-0.06%) |
Feb 27, 2019 | 85.97 | 85.99 | 85.57 | 85.70 | 5,586,048 | +0.02(+0.03%) |
Feb 26, 2019 | 85.54 | 85.76 | 85.44 | 85.68 | 3,776,870 | +0.25(+0.29%) |
Feb 25, 2019 | 85.72 | 85.79 | 85.40 | 85.42 | 6,290,602 | -0.14(-0.17%) |
Feb 22, 2019 | 85.22 | 85.59 | 85.22 | 85.57 | 3,696,698 | +0.53(+0.62%) |
Feb 21, 2019 | 85.28 | 85.31 | 85.02 | 85.04 | 3,522,371 | -0.06(-0.06%) |
Feb 20, 2019 | 85.16 | 85.24 | 85.03 | 85.09 | 2,519,106 | +0.01(+0.01%) |
Feb 19, 2019 | 85.19 | 85.28 | 85.07 | 85.09 | 5,059,365 | -0.06(-0.06%) |
Feb 15, 2019 | 85.18 | 85.21 | 84.98 | 85.14 | 10,451,331 | +0.07(+0.08%) |
Feb 14, 2019 | 84.89 | 85.18 | 84.79 | 85.07 | 3,940,807 | +0.22(+0.26%) |
Feb 13, 2019 | 85.04 | 85.10 | 84.84 | 84.85 | 7,428,031 | +0.01(+0.01%) |
Feb 12, 2019 | 84.91 | 84.97 | 84.72 | 84.84 | 4,104,478 | +0.31(+0.37%) |
Feb 11, 2019 | 84.57 | 84.72 | 84.46 | 84.53 | 7,215,935 | -0.20(-0.23%) |
Feb 08, 2019 | 84.88 | 84.96 | 84.66 | 84.72 | 5,512,442 | -0.38(-0.44%) |
Feb 07, 2019 | 85.10 | 85.19 | 84.96 | 85.10 | 9,542,297 | -0.16(-0.18%) |
Feb 06, 2019 | 85.28 | 85.43 | 85.16 | 85.26 | 4,678,485 | -0.44(-0.51%) |
Feb 05, 2019 | 85.61 | 85.78 | 85.35 | 85.70 | 7,516,843 | +0.57(+0.67%) |
Feb 04, 2019 | 85.14 | 85.29 | 84.97 | 85.13 | 7,587,209 | -0.29(-0.34%) |
Feb 01, 2019 | 85.16 | 85.50 | 84.97 | 85.42 | 17,137,448 | +0.12(+0.14%) |
Jan 31, 2019 | 85.09 | 85.43 | 85.05 | 85.31 | 10,731,508 | +0.64(+0.76%) |
Jan 30, 2019 | 83.90 | 84.78 | 83.88 | 84.66 | 6,723,928 | +0.60(+0.71%) |
Jan 29, 2019 | 83.97 | 84.08 | 83.82 | 84.07 | 5,146,114 | +0.07(+0.08%) |
Jan 28, 2019 | 84.06 | 84.06 | 83.83 | 84.00 | 7,000,949 | -0.38(-0.45%) |
Jan 25, 2019 | 84.50 | 84.58 | 84.30 | 84.38 | 8,208,906 | -0.08(-0.09%) |
Jan 24, 2019 | 84.38 | 84.50 | 84.32 | 84.46 | 4,003,037 | +0.41(+0.48%) |
Jan 23, 2019 | 83.95 | 84.14 | 83.84 | 84.05 | 4,383,134 | +0.42(+0.50%) |
Jan 22, 2019 | 83.64 | 83.72 | 83.46 | 83.64 | 7,637,383 | +0.02(+0.03%) |
Jan 18, 2019 | 83.51 | 83.77 | 83.42 | 83.61 | 9,854,006 | +0.40(+0.48%) |
Jan 17, 2019 | 82.95 | 83.26 | 82.75 | 83.21 | 6,367,251 | +0.28(+0.34%) |
Jan 16, 2019 | 83.21 | 83.22 | 82.92 | 82.93 | 4,530,049 | +0.07(+0.09%) |
Jan 15, 2019 | 82.83 | 82.97 | 82.81 | 82.86 | 8,243,605 | +0.28(+0.34%) |
Jan 14, 2019 | 82.52 | 82.67 | 82.48 | 82.58 | 4,325,483 | -0.09(-0.11%) |
Jan 11, 2019 | 82.62 | 82.74 | 82.36 | 82.67 | 5,648,273 | +0.01(+0.01%) |
Jan 10, 2019 | 82.63 | 82.81 | 82.47 | 82.66 | 6,484,284 | -0.15(-0.18%) |
Jan 09, 2019 | 82.85 | 82.95 | 82.66 | 82.81 | 5,508,053 | +0.15(+0.18%) |
Jan 08, 2019 | 82.48 | 82.69 | 82.31 | 82.66 | 5,695,362 | -0.06(-0.08%) |
Jan 07, 2019 | 82.55 | 82.81 | 82.45 | 82.73 | 10,613,144 | +0.35(+0.43%) |
Jan 04, 2019 | 81.92 | 82.48 | 81.92 | 82.37 | 8,663,673 | +0.62(+0.76%) |
Jan 03, 2019 | 81.41 | 82.04 | 81.36 | 81.76 | 5,090,139 | +0.34(+0.42%) |