Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 95.74 | 95.93 | 95.72 | 95.93 | 6,808,550 | -0.01(-0.01%) |
Mar 28, 2019 | 95.93 | 96.00 | 95.84 | 95.94 | 6,902,222 | +0.01(+0.01%) |
Mar 27, 2019 | 95.87 | 96.03 | 95.86 | 95.93 | 4,228,835 | +0.20(+0.21%) |
Mar 26, 2019 | 95.66 | 95.81 | 95.62 | 95.73 | 3,547,809 | +0.02(+0.02%) |
Mar 25, 2019 | 95.55 | 95.86 | 95.52 | 95.71 | 5,651,944 | +0.18(+0.18%) |
Mar 22, 2019 | 95.40 | 95.66 | 95.32 | 95.54 | 2,801,367 | +0.48(+0.50%) |
Mar 21, 2019 | 95.11 | 95.15 | 95.04 | 95.06 | 4,766,760 | +0.02(+0.02%) |
Mar 20, 2019 | 94.74 | 95.07 | 94.70 | 95.05 | 4,816,179 | +0.39(+0.41%) |
Mar 19, 2019 | 94.62 | 94.74 | 94.58 | 94.66 | 3,329,272 | -0.05(-0.06%) |
Mar 18, 2019 | 94.70 | 94.73 | 94.67 | 94.71 | 2,609,786 | -0.02(-0.02%) |
Mar 15, 2019 | 94.69 | 94.76 | 94.62 | 94.73 | 3,134,370 | +0.24(+0.25%) |
Mar 14, 2019 | 94.62 | 94.62 | 94.46 | 94.49 | 3,360,048 | -0.14(-0.15%) |
Mar 13, 2019 | 94.61 | 94.65 | 94.56 | 94.63 | 2,966,137 | -0.04(-0.05%) |
Mar 12, 2019 | 94.55 | 94.70 | 94.49 | 94.68 | 5,961,261 | +0.18(+0.19%) |
Mar 11, 2019 | 94.50 | 94.53 | 94.42 | 94.50 | 6,410,311 | +0.01(+0.01%) |
Mar 08, 2019 | 94.39 | 94.52 | 94.33 | 94.49 | 5,619,901 | +0.12(+0.13%) |
Mar 07, 2019 | 94.25 | 94.42 | 94.22 | 94.37 | 6,922,796 | +0.26(+0.28%) |
Mar 06, 2019 | 94.01 | 94.18 | 93.98 | 94.11 | 5,495,890 | +0.14(+0.15%) |
Mar 05, 2019 | 93.88 | 93.97 | 93.82 | 93.96 | 6,634,880 | +0.06(+0.07%) |
Mar 04, 2019 | 93.89 | 93.97 | 93.84 | 93.90 | 4,362,533 | +0.11(+0.12%) |
Mar 01, 2019 | 93.91 | 93.97 | 93.77 | 93.79 | 6,283,634 | -0.15(-0.16%) |
Feb 28, 2019 | 94.11 | 94.13 | 93.91 | 93.94 | 13,531,342 | -0.17(-0.18%) |
Feb 27, 2019 | 94.23 | 94.23 | 94.06 | 94.11 | 3,405,989 | -0.20(-0.21%) |
Feb 26, 2019 | 94.34 | 94.38 | 94.26 | 94.31 | 5,424,562 | +0.11(+0.11%) |
Feb 25, 2019 | 94.19 | 94.23 | 94.14 | 94.20 | 4,154,867 | -0.03(-0.03%) |
Feb 22, 2019 | 94.10 | 94.34 | 94.07 | 94.23 | 3,113,251 | +0.24(+0.25%) |
Feb 21, 2019 | 94.02 | 94.04 | 93.97 | 93.99 | 4,190,843 | -0.21(-0.22%) |
Feb 20, 2019 | 94.20 | 94.22 | 94.13 | 94.20 | 3,682,836 | +0.01(+0.01%) |
Feb 19, 2019 | 94.26 | 94.27 | 94.13 | 94.20 | 7,106,989 | +0.05(+0.06%) |
Feb 15, 2019 | 94.10 | 94.15 | 94.05 | 94.14 | 2,751,264 | +0.07(+0.07%) |
Feb 14, 2019 | 94.17 | 94.19 | 94.03 | 94.07 | 3,314,973 | +0.14(+0.15%) |
Feb 13, 2019 | 93.95 | 94.00 | 93.89 | 93.93 | 2,879,141 | -0.17(-0.18%) |
Feb 12, 2019 | 94.07 | 94.11 | 93.99 | 94.10 | 3,575,071 | +0.02(+0.02%) |
Feb 11, 2019 | 94.08 | 94.13 | 94.01 | 94.08 | 4,013,123 | -0.10(-0.10%) |
Feb 08, 2019 | 94.03 | 94.21 | 94.03 | 94.18 | 4,887,856 | +0.21(+0.22%) |
Feb 07, 2019 | 94.01 | 94.06 | 93.91 | 93.97 | 4,489,411 | +0.04(+0.05%) |
Feb 06, 2019 | 94.06 | 94.07 | 93.87 | 93.92 | 7,350,961 | -0.05(-0.06%) |
Feb 05, 2019 | 93.84 | 94.00 | 93.84 | 93.98 | 10,159,252 | +0.20(+0.22%) |
Feb 04, 2019 | 93.73 | 93.79 | 93.68 | 93.77 | 16,216,180 | -0.08(-0.08%) |
Feb 01, 2019 | 93.96 | 94.01 | 93.77 | 93.85 | 8,237,950 | -0.19(-0.21%) |
Jan 31, 2019 | 93.91 | 94.11 | 93.90 | 94.05 | 16,872,330 | +0.28(+0.30%) |
Jan 30, 2019 | 93.46 | 93.78 | 93.46 | 93.77 | 7,256,084 | +0.21(+0.22%) |
Jan 29, 2019 | 93.41 | 93.58 | 93.37 | 93.56 | 7,036,900 | +0.25(+0.26%) |
Jan 28, 2019 | 93.31 | 93.42 | 93.28 | 93.31 | 8,416,194 | -0.05(-0.06%) |
Jan 25, 2019 | 93.33 | 93.38 | 93.26 | 93.36 | 3,964,179 | -0.04(-0.05%) |
Jan 24, 2019 | 93.40 | 93.50 | 93.36 | 93.41 | 8,351,237 | +0.16(+0.17%) |
Jan 23, 2019 | 93.10 | 93.29 | 93.09 | 93.25 | 3,682,463 | +0.10(+0.10%) |
Jan 22, 2019 | 93.16 | 93.31 | 93.16 | 93.16 | 7,797,136 | +0.08(+0.08%) |
Jan 18, 2019 | 93.09 | 93.19 | 93.01 | 93.08 | 6,448,104 | -0.07(-0.08%) |
Jan 17, 2019 | 93.23 | 93.23 | 93.06 | 93.15 | 6,338,035 | -0.07(-0.08%) |
Jan 16, 2019 | 93.06 | 93.22 | 93.04 | 93.22 | 4,579,402 | +0.08(+0.08%) |
Jan 15, 2019 | 93.24 | 93.25 | 93.06 | 93.14 | 4,216,480 | +0.02(+0.02%) |
Jan 14, 2019 | 93.27 | 93.30 | 93.12 | 93.12 | 8,620,226 | -0.13(-0.14%) |
Jan 11, 2019 | 93.28 | 93.35 | 93.21 | 93.25 | 6,580,304 | +0.13(+0.14%) |
Jan 10, 2019 | 93.22 | 93.26 | 93.06 | 93.12 | 4,036,336 | -0.11(-0.11%) |
Jan 09, 2019 | 93.14 | 93.27 | 93.12 | 93.22 | 6,236,477 | +0.08(+0.08%) |
Jan 08, 2019 | 93.12 | 93.23 | 93.10 | 93.15 | 5,022,454 | -0.07(-0.08%) |
Jan 07, 2019 | 93.40 | 93.46 | 93.17 | 93.22 | 8,493,827 | -0.16(-0.17%) |
Jan 04, 2019 | 93.35 | 93.40 | 93.25 | 93.37 | 9,311,034 | -0.28(-0.30%) |
Jan 03, 2019 | 93.27 | 93.71 | 93.27 | 93.65 | 7,423,589 | +0.39(+0.41%) |