Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 104.12 | 104.17 | 103.76 | 103.92 | 284,723 | -0.92(-0.88%) |
Mar 28, 2019 | 105.10 | 105.23 | 104.56 | 104.84 | 176,565 | +0.20(+0.19%) |
Mar 27, 2019 | 104.72 | 104.93 | 104.21 | 104.64 | 165,795 | -0.64(-0.61%) |
Mar 26, 2019 | 105.49 | 105.72 | 105.06 | 105.28 | 159,969 | +1.11(+1.06%) |
Mar 25, 2019 | 103.66 | 104.34 | 103.25 | 104.17 | 157,727 | +0.23(+0.22%) |
Mar 22, 2019 | 104.71 | 104.75 | 103.60 | 103.94 | 207,497 | -0.19(-0.18%) |
Mar 21, 2019 | 103.42 | 104.17 | 103.11 | 104.13 | 147,117 | +0.67(+0.64%) |
Mar 20, 2019 | 104.03 | 104.12 | 102.85 | 103.47 | 162,497 | -0.05(-0.05%) |
Mar 19, 2019 | 103.70 | 104.17 | 103.44 | 103.52 | 99,068 | +0.19(+0.18%) |
Mar 18, 2019 | 102.83 | 103.41 | 102.72 | 103.33 | 122,984 | +0.47(+0.45%) |
Mar 15, 2019 | 102.89 | 103.06 | 102.67 | 102.86 | 174,534 | +1.10(+1.08%) |
Mar 14, 2019 | 101.94 | 102.12 | 101.55 | 101.76 | 161,648 | -1.39(-1.35%) |
Mar 13, 2019 | 102.58 | 103.46 | 102.51 | 103.15 | 71,100 | +0.48(+0.46%) |
Mar 12, 2019 | 103.04 | 103.06 | 102.52 | 102.68 | 91,362 | -0.32(-0.31%) |
Mar 11, 2019 | 102.45 | 103.20 | 102.45 | 103.00 | 155,853 | +1.23(+1.21%) |
Mar 08, 2019 | 100.99 | 101.79 | 100.99 | 101.77 | 115,893 | +0.41(+0.40%) |
Mar 07, 2019 | 102.23 | 102.25 | 100.99 | 101.36 | 160,245 | -0.64(-0.63%) |
Mar 06, 2019 | 102.12 | 102.28 | 101.92 | 102.00 | 176,997 | -0.24(-0.24%) |
Mar 05, 2019 | 102.45 | 102.45 | 101.95 | 102.25 | 173,295 | -0.14(-0.13%) |
Mar 04, 2019 | 102.90 | 102.91 | 101.99 | 102.38 | 277,945 | -1.66(-1.60%) |
Mar 01, 2019 | 104.10 | 104.27 | 103.43 | 104.04 | 244,625 | -0.61(-0.58%) |
Feb 28, 2019 | 104.88 | 105.00 | 104.22 | 104.65 | 144,355 | -1.11(-1.05%) |
Feb 27, 2019 | 106.08 | 106.14 | 105.55 | 105.76 | 153,743 | -0.79(-0.74%) |
Feb 26, 2019 | 106.13 | 106.91 | 106.13 | 106.54 | 118,404 | +0.71(+0.67%) |
Feb 25, 2019 | 106.09 | 106.30 | 105.83 | 105.83 | 138,080 | +0.51(+0.48%) |
Feb 22, 2019 | 105.43 | 105.50 | 105.00 | 105.32 | 121,445 | +0.50(+0.48%) |
Feb 21, 2019 | 105.25 | 105.46 | 104.69 | 104.82 | 200,168 | -1.34(-1.26%) |
Feb 20, 2019 | 105.75 | 106.66 | 105.73 | 106.16 | 200,146 | +1.12(+1.07%) |
Feb 19, 2019 | 104.20 | 105.28 | 104.20 | 105.04 | 120,412 | +0.29(+0.28%) |
Feb 15, 2019 | 104.05 | 104.81 | 103.93 | 104.75 | 190,726 | +1.64(+1.59%) |
Feb 14, 2019 | 102.95 | 103.31 | 102.57 | 103.10 | 272,459 | -0.33(-0.32%) |
Feb 13, 2019 | 103.72 | 103.80 | 103.20 | 103.43 | 128,672 | -0.13(-0.12%) |
Feb 12, 2019 | 102.92 | 103.60 | 102.92 | 103.56 | 240,057 | +2.27(+2.25%) |
Feb 11, 2019 | 101.93 | 101.93 | 101.16 | 101.29 | 193,686 | -0.14(-0.14%) |
Feb 08, 2019 | 101.40 | 101.43 | 100.64 | 101.42 | 238,263 | -0.69(-0.68%) |
Feb 07, 2019 | 103.09 | 103.24 | 101.48 | 102.12 | 359,375 | -2.54(-2.43%) |
Feb 06, 2019 | 105.24 | 105.49 | 104.25 | 104.66 | 309,235 | -2.09(-1.96%) |
Feb 05, 2019 | 106.79 | 106.97 | 106.53 | 106.75 | 139,103 | +0.49(+0.46%) |
Feb 04, 2019 | 105.86 | 106.29 | 105.43 | 106.26 | 120,278 | +0.78(+0.74%) |
Feb 01, 2019 | 105.85 | 106.04 | 105.18 | 105.48 | 176,615 | -1.01(-0.95%) |
Jan 31, 2019 | 106.08 | 106.67 | 105.77 | 106.49 | 125,467 | +0.11(+0.11%) |
Jan 30, 2019 | 105.57 | 106.76 | 105.21 | 106.38 | 152,975 | +0.67(+0.63%) |
Jan 29, 2019 | 105.89 | 106.20 | 105.64 | 105.71 | 98,631 | -0.18(-0.17%) |
Jan 28, 2019 | 105.70 | 105.97 | 105.36 | 105.89 | 152,722 | -1.07(-1.00%) |
Jan 25, 2019 | 106.98 | 107.20 | 106.74 | 106.97 | 92,413 | +0.77(+0.73%) |
Jan 24, 2019 | 106.03 | 106.41 | 105.75 | 106.20 | 104,500 | +0.31(+0.29%) |
Jan 23, 2019 | 106.41 | 106.58 | 105.40 | 105.89 | 151,015 | -0.98(-0.91%) |
Jan 22, 2019 | 107.21 | 107.51 | 106.40 | 106.86 | 184,786 | -1.51(-1.40%) |
Jan 18, 2019 | 107.98 | 108.76 | 107.96 | 108.38 | 183,324 | +0.37(+0.34%) |
Jan 17, 2019 | 107.63 | 108.32 | 107.23 | 108.00 | 160,382 | -0.64(-0.59%) |
Jan 16, 2019 | 108.99 | 109.26 | 108.59 | 108.64 | 198,193 | -0.54(-0.49%) |
Jan 15, 2019 | 109.07 | 109.49 | 108.47 | 109.18 | 199,286 | +0.77(+0.71%) |
Jan 14, 2019 | 107.68 | 109.03 | 107.63 | 108.41 | 181,068 | +0.28(+0.26%) |
Jan 11, 2019 | 108.08 | 108.52 | 107.97 | 108.13 | 156,606 | +0.50(+0.47%) |
Jan 10, 2019 | 106.96 | 107.71 | 106.58 | 107.63 | 234,717 | +1.36(+1.28%) |
Jan 09, 2019 | 106.22 | 106.60 | 105.82 | 106.28 | 161,690 | +0.53(+0.50%) |
Jan 08, 2019 | 106.48 | 106.76 | 105.44 | 105.75 | 173,921 | +0.89(+0.85%) |
Jan 07, 2019 | 104.36 | 105.64 | 104.03 | 104.86 | 180,570 | +1.34(+1.29%) |
Jan 04, 2019 | 101.97 | 103.90 | 101.60 | 103.52 | 355,660 | +4.39(+4.43%) |
Jan 03, 2019 | 100.16 | 100.53 | 98.81 | 99.12 | 357,948 | -1.41(-1.40%) |