Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 96.04 | 96.23 | 96.02 | 96.23 | 6,787,568 | -0.01(-0.01%) |
Mar 28, 2019 | 96.22 | 96.29 | 96.13 | 96.24 | 6,880,951 | +0.01(+0.01%) |
Mar 27, 2019 | 96.17 | 96.33 | 96.16 | 96.23 | 4,215,803 | +0.20(+0.21%) |
Mar 26, 2019 | 95.96 | 96.11 | 95.91 | 96.03 | 3,536,876 | +0.02(+0.02%) |
Mar 25, 2019 | 95.84 | 96.16 | 95.82 | 96.01 | 5,634,527 | +0.18(+0.18%) |
Mar 22, 2019 | 95.69 | 95.95 | 95.61 | 95.83 | 2,792,734 | +0.48(+0.50%) |
Mar 21, 2019 | 95.40 | 95.44 | 95.33 | 95.36 | 4,752,071 | +0.02(+0.02%) |
Mar 20, 2019 | 95.03 | 95.37 | 95.00 | 95.34 | 4,801,337 | +0.39(+0.41%) |
Mar 19, 2019 | 94.92 | 95.03 | 94.87 | 94.95 | 3,319,012 | -0.05(-0.06%) |
Mar 18, 2019 | 95.00 | 95.02 | 94.96 | 95.00 | 2,601,743 | -0.02(-0.02%) |
Mar 15, 2019 | 94.98 | 95.06 | 94.91 | 95.02 | 3,124,711 | +0.24(+0.25%) |
Mar 14, 2019 | 94.91 | 94.92 | 94.75 | 94.78 | 3,349,694 | -0.14(-0.15%) |
Mar 13, 2019 | 94.90 | 94.94 | 94.85 | 94.93 | 2,956,996 | -0.04(-0.05%) |
Mar 12, 2019 | 94.85 | 94.99 | 94.78 | 94.97 | 5,942,891 | +0.18(+0.19%) |
Mar 11, 2019 | 94.79 | 94.82 | 94.71 | 94.79 | 6,390,557 | +0.01(+0.01%) |
Mar 08, 2019 | 94.68 | 94.82 | 94.62 | 94.78 | 5,602,583 | +0.12(+0.13%) |
Mar 07, 2019 | 94.55 | 94.71 | 94.51 | 94.66 | 6,901,463 | +0.26(+0.28%) |
Mar 06, 2019 | 94.30 | 94.47 | 94.27 | 94.40 | 5,478,953 | +0.14(+0.15%) |
Mar 05, 2019 | 94.17 | 94.26 | 94.11 | 94.25 | 6,614,433 | +0.06(+0.07%) |
Mar 04, 2019 | 94.18 | 94.26 | 94.13 | 94.19 | 4,349,089 | +0.11(+0.12%) |
Mar 01, 2019 | 94.20 | 94.26 | 94.06 | 94.08 | 6,264,270 | -0.15(-0.16%) |
Feb 28, 2019 | 94.40 | 94.42 | 94.20 | 94.23 | 13,489,648 | -0.17(-0.18%) |
Feb 27, 2019 | 94.52 | 94.52 | 94.35 | 94.40 | 3,395,494 | -0.20(-0.21%) |
Feb 26, 2019 | 94.64 | 94.67 | 94.55 | 94.60 | 5,407,847 | +0.11(+0.11%) |
Feb 25, 2019 | 94.48 | 94.52 | 94.43 | 94.50 | 4,142,064 | -0.03(-0.03%) |
Feb 22, 2019 | 94.39 | 94.63 | 94.36 | 94.52 | 3,103,658 | +0.24(+0.25%) |
Feb 21, 2019 | 94.31 | 94.33 | 94.26 | 94.28 | 4,177,930 | -0.21(-0.22%) |
Feb 20, 2019 | 94.50 | 94.51 | 94.42 | 94.50 | 3,671,488 | +0.01(+0.01%) |
Feb 19, 2019 | 94.55 | 94.57 | 94.42 | 94.49 | 7,085,090 | +0.05(+0.06%) |
Feb 15, 2019 | 94.39 | 94.44 | 94.34 | 94.43 | 2,742,786 | +0.07(+0.07%) |
Feb 14, 2019 | 94.46 | 94.48 | 94.32 | 94.36 | 3,304,758 | +0.14(+0.15%) |
Feb 13, 2019 | 94.24 | 94.29 | 94.18 | 94.22 | 2,870,270 | -0.17(-0.18%) |
Feb 12, 2019 | 94.36 | 94.40 | 94.28 | 94.39 | 3,564,056 | +0.02(+0.02%) |
Feb 11, 2019 | 94.37 | 94.42 | 94.30 | 94.37 | 4,000,757 | -0.10(-0.10%) |
Feb 08, 2019 | 94.32 | 94.50 | 94.32 | 94.47 | 4,872,795 | +0.21(+0.22%) |
Feb 07, 2019 | 94.30 | 94.35 | 94.20 | 94.26 | 4,475,578 | +0.04(+0.05%) |
Feb 06, 2019 | 94.35 | 94.36 | 94.16 | 94.21 | 7,328,310 | -0.05(-0.06%) |
Feb 05, 2019 | 94.13 | 94.29 | 94.13 | 94.27 | 10,127,948 | +0.20(+0.22%) |
Feb 04, 2019 | 94.02 | 94.08 | 93.97 | 94.06 | 16,166,213 | -0.08(-0.08%) |
Feb 01, 2019 | 94.25 | 94.30 | 94.06 | 94.14 | 8,212,566 | -0.20(-0.21%) |
Jan 31, 2019 | 94.20 | 94.40 | 94.19 | 94.34 | 16,820,338 | +0.28(+0.30%) |
Jan 30, 2019 | 93.75 | 94.07 | 93.75 | 94.06 | 7,233,724 | +0.21(+0.22%) |
Jan 29, 2019 | 93.70 | 93.87 | 93.66 | 93.85 | 7,015,216 | +0.25(+0.26%) |
Jan 28, 2019 | 93.60 | 93.71 | 93.57 | 93.60 | 8,390,259 | -0.05(-0.06%) |
Jan 25, 2019 | 93.62 | 93.67 | 93.55 | 93.65 | 3,951,963 | -0.04(-0.05%) |
Jan 24, 2019 | 93.69 | 93.79 | 93.64 | 93.70 | 8,325,502 | +0.16(+0.17%) |
Jan 23, 2019 | 93.39 | 93.57 | 93.38 | 93.54 | 3,671,116 | +0.10(+0.10%) |
Jan 22, 2019 | 93.44 | 93.60 | 93.44 | 93.44 | 7,773,109 | +0.08(+0.08%) |
Jan 18, 2019 | 93.38 | 93.48 | 93.30 | 93.36 | 6,428,234 | -0.07(-0.08%) |
Jan 17, 2019 | 93.52 | 93.52 | 93.35 | 93.43 | 6,318,504 | -0.07(-0.08%) |
Jan 16, 2019 | 93.35 | 93.51 | 93.33 | 93.50 | 4,565,290 | +0.08(+0.08%) |
Jan 15, 2019 | 93.53 | 93.54 | 93.35 | 93.43 | 4,203,487 | +0.02(+0.02%) |
Jan 14, 2019 | 93.56 | 93.59 | 93.41 | 93.41 | 8,593,663 | -0.13(-0.14%) |
Jan 11, 2019 | 93.57 | 93.64 | 93.50 | 93.54 | 6,560,027 | +0.13(+0.14%) |
Jan 10, 2019 | 93.51 | 93.55 | 93.35 | 93.41 | 4,023,898 | -0.11(-0.11%) |
Jan 09, 2019 | 93.43 | 93.56 | 93.41 | 93.51 | 6,217,259 | +0.08(+0.08%) |
Jan 08, 2019 | 93.41 | 93.52 | 93.39 | 93.43 | 5,006,977 | -0.07(-0.08%) |
Jan 07, 2019 | 93.69 | 93.75 | 93.46 | 93.50 | 8,467,653 | -0.16(-0.17%) |
Jan 04, 2019 | 93.64 | 93.69 | 93.54 | 93.66 | 9,282,341 | -0.28(-0.30%) |
Jan 03, 2019 | 93.56 | 94.00 | 93.56 | 93.94 | 7,400,713 | +0.39(+0.41%) |