Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 91.07 | 91.33 | 90.41 | 91.24 | 8,593,540 | +0.44(+0.48%) |
Mar 28, 2019 | 90.59 | 90.91 | 90.41 | 90.80 | 7,747,657 | +0.57(+0.63%) |
Mar 27, 2019 | 90.11 | 90.33 | 89.47 | 90.23 | 6,884,833 | -0.11(-0.12%) |
Mar 26, 2019 | 89.83 | 90.74 | 89.79 | 90.33 | 7,879,669 | +0.93(+1.04%) |
Mar 25, 2019 | 89.14 | 89.74 | 88.79 | 89.41 | 7,932,260 | +0.26(+0.30%) |
Mar 22, 2019 | 89.86 | 90.45 | 86.89 | 89.14 | 12,585,932 | -0.73(-0.81%) |
Mar 21, 2019 | 88.81 | 90.24 | 88.81 | 89.87 | 9,375,461 | +0.68(+0.76%) |
Mar 20, 2019 | 89.20 | 89.71 | 88.61 | 89.19 | 8,569,074 | -0.16(-0.18%) |
Mar 19, 2019 | 89.36 | 89.56 | 88.82 | 89.35 | 8,363,991 | +0.34(+0.38%) |
Mar 18, 2019 | 89.49 | 89.69 | 88.74 | 89.01 | 8,895,921 | -0.82(-0.91%) |
Mar 15, 2019 | 89.23 | 90.22 | 89.20 | 89.83 | 35,128,096 | +0.98(+1.11%) |
Mar 14, 2019 | 88.51 | 89.25 | 88.32 | 88.84 | 9,796,570 | +0.12(+0.14%) |
Mar 13, 2019 | 87.68 | 89.08 | 87.65 | 88.72 | 11,271,161 | +0.99(+1.13%) |
Mar 12, 2019 | 87.49 | 88.14 | 87.45 | 87.73 | 8,664,309 | +0.41(+0.47%) |
Mar 11, 2019 | 86.63 | 87.41 | 86.38 | 87.32 | 8,604,071 | +1.03(+1.19%) |
Mar 08, 2019 | 86.65 | 86.97 | 85.71 | 86.29 | 5,866,790 | -0.12(-0.14%) |
Mar 07, 2019 | 86.78 | 87.34 | 86.15 | 86.42 | 9,589,355 | -0.33(-0.38%) |
Mar 06, 2019 | 86.69 | 86.90 | 86.28 | 86.75 | 5,270,511 | -0.14(-0.16%) |
Mar 05, 2019 | 86.73 | 87.41 | 86.73 | 86.89 | 7,155,762 | +0.19(+0.22%) |
Mar 04, 2019 | 86.43 | 86.70 | 85.83 | 86.70 | 7,863,545 | +0.38(+0.44%) |
Mar 01, 2019 | 86.47 | 86.62 | 85.78 | 86.32 | 8,819,116 | -0.10(-0.11%) |
Feb 28, 2019 | 86.73 | 86.99 | 86.00 | 86.42 | 12,059,817 | -0.32(-0.36%) |
Feb 27, 2019 | 87.11 | 87.36 | 86.65 | 86.73 | 6,856,932 | -0.81(-0.92%) |
Feb 26, 2019 | 87.55 | 87.84 | 87.36 | 87.54 | 8,114,442 | +0.23(+0.26%) |
Feb 25, 2019 | 88.00 | 88.08 | 87.10 | 87.31 | 8,480,200 | -0.60(-0.68%) |
Feb 22, 2019 | 87.42 | 88.04 | 87.16 | 87.91 | 9,038,419 | +0.41(+0.47%) |
Feb 21, 2019 | 86.90 | 87.56 | 86.45 | 87.49 | 8,486,932 | +0.44(+0.50%) |
Feb 20, 2019 | 87.49 | 87.88 | 86.76 | 87.06 | 10,203,752 | -0.62(-0.71%) |
Feb 19, 2019 | 86.42 | 87.69 | 86.35 | 87.68 | 11,516,259 | +1.32(+1.53%) |
Feb 15, 2019 | 86.77 | 86.99 | 86.15 | 86.35 | 13,763,760 | +0.02(+0.02%) |
Feb 14, 2019 | 86.55 | 86.65 | 85.79 | 86.34 | 9,043,656 | -0.68(-0.79%) |
Feb 13, 2019 | 87.06 | 87.42 | 86.82 | 87.02 | 13,214,262 | -0.02(-0.02%) |
Feb 12, 2019 | 86.27 | 87.11 | 85.92 | 87.04 | 12,778,252 | +0.87(+1.01%) |
Feb 11, 2019 | 85.49 | 86.28 | 85.43 | 86.17 | 9,686,849 | +0.49(+0.57%) |
Feb 08, 2019 | 85.06 | 85.69 | 84.79 | 85.68 | 8,534,010 | +0.50(+0.59%) |
Feb 07, 2019 | 85.51 | 85.58 | 84.48 | 85.18 | 9,958,759 | -0.68(-0.80%) |
Feb 06, 2019 | 85.28 | 86.21 | 85.16 | 85.86 | 9,914,759 | +0.42(+0.49%) |
Feb 05, 2019 | 85.92 | 85.95 | 85.24 | 85.44 | 11,144,542 | -0.52(-0.60%) |
Feb 04, 2019 | 85.24 | 86.13 | 84.81 | 85.96 | 13,525,721 | +0.49(+0.57%) |
Feb 01, 2019 | 84.49 | 85.59 | 84.17 | 85.47 | 14,507,087 | +0.88(+1.04%) |
Jan 31, 2019 | 82.80 | 84.89 | 82.50 | 84.59 | 18,296,990 | +1.71(+2.06%) |
Jan 30, 2019 | 82.08 | 83.00 | 82.05 | 82.88 | 8,838,448 | +0.86(+1.05%) |
Jan 29, 2019 | 82.24 | 82.53 | 81.64 | 82.02 | 11,139,823 | +0.02(+0.02%) |
Jan 28, 2019 | 81.83 | 82.40 | 81.52 | 82.00 | 11,136,262 | -0.07(-0.09%) |
Jan 25, 2019 | 82.79 | 83.21 | 81.60 | 82.07 | 12,109,577 | -0.61(-0.74%) |
Jan 24, 2019 | 82.68 | 82.92 | 81.72 | 82.69 | 13,849,839 | -0.47(-0.57%) |
Jan 23, 2019 | 82.58 | 84.54 | 82.10 | 83.16 | 26,076,756 | +3.86(+4.87%) |
Jan 22, 2019 | 80.14 | 80.45 | 78.11 | 79.30 | 15,415,441 | -0.86(-1.07%) |
Jan 18, 2019 | 80.12 | 80.53 | 79.83 | 80.16 | 10,378,416 | +0.68(+0.86%) |
Jan 17, 2019 | 79.54 | 80.29 | 79.22 | 79.48 | 9,174,078 | -0.01(-0.01%) |
Jan 16, 2019 | 79.81 | 80.17 | 79.16 | 79.49 | 9,191,078 | -0.56(-0.70%) |
Jan 15, 2019 | 79.30 | 80.57 | 79.29 | 80.05 | 9,005,315 | +0.75(+0.94%) |
Jan 14, 2019 | 79.60 | 79.96 | 79.04 | 79.30 | 9,140,439 | -0.54(-0.68%) |
Jan 11, 2019 | 79.75 | 80.02 | 79.26 | 79.84 | 8,237,499 | +0.52(+0.66%) |
Jan 10, 2019 | 79.07 | 79.64 | 78.83 | 79.32 | 12,741,712 | +0.19(+0.24%) |
Jan 09, 2019 | 80.64 | 80.87 | 79.00 | 79.13 | 15,958,770 | -1.31(-1.63%) |
Jan 08, 2019 | 80.65 | 80.99 | 79.88 | 80.44 | 10,978,674 | +0.30(+0.37%) |
Jan 07, 2019 | 79.96 | 80.47 | 79.52 | 80.14 | 10,285,223 | -0.32(-0.40%) |
Jan 04, 2019 | 79.03 | 80.46 | 78.62 | 80.46 | 12,144,693 | +1.61(+2.04%) |
Jan 03, 2019 | 79.12 | 80.47 | 78.63 | 78.86 | 11,287,811 | -0.56(-0.70%) |