Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 106.25 | 106.66 | 105.37 | 106.48 | 6,628,049 | +0.62(+0.58%) |
Mar 28, 2019 | 105.90 | 106.41 | 105.64 | 105.86 | 4,252,434 | -0.04(-0.04%) |
Mar 27, 2019 | 106.40 | 107.03 | 105.30 | 105.90 | 6,121,209 | -0.11(-0.11%) |
Mar 26, 2019 | 105.53 | 106.14 | 105.36 | 106.02 | 5,274,935 | +1.02(+0.97%) |
Mar 25, 2019 | 104.49 | 105.38 | 104.33 | 105.00 | 4,920,743 | +0.11(+0.11%) |
Mar 22, 2019 | 103.83 | 105.38 | 103.78 | 104.89 | 7,674,486 | +1.11(+1.07%) |
Mar 21, 2019 | 102.53 | 103.98 | 102.53 | 103.78 | 4,955,367 | +0.97(+0.95%) |
Mar 20, 2019 | 102.58 | 103.81 | 101.96 | 102.80 | 6,598,947 | +0.20(+0.19%) |
Mar 19, 2019 | 101.97 | 103.18 | 101.87 | 102.60 | 7,770,779 | +0.71(+0.70%) |
Mar 18, 2019 | 100.83 | 102.00 | 100.83 | 101.89 | 9,224,066 | +1.40(+1.39%) |
Mar 15, 2019 | 100.51 | 101.25 | 100.24 | 100.49 | 20,940,366 | +0.14(+0.14%) |
Mar 14, 2019 | 101.53 | 101.64 | 100.31 | 100.35 | 10,343,158 | -0.94(-0.93%) |
Mar 13, 2019 | 101.55 | 102.14 | 101.19 | 101.29 | 6,869,475 | +0.01(+0.01%) |
Mar 12, 2019 | 101.44 | 101.84 | 100.80 | 101.28 | 5,014,015 | -0.02(-0.02%) |
Mar 11, 2019 | 100.18 | 101.40 | 99.90 | 101.30 | 5,549,640 | +1.18(+1.18%) |
Mar 08, 2019 | 100.64 | 101.01 | 99.28 | 100.12 | 5,758,396 | -0.76(-0.75%) |
Mar 07, 2019 | 100.97 | 101.94 | 100.53 | 100.87 | 5,591,635 | -0.49(-0.48%) |
Mar 06, 2019 | 100.60 | 101.51 | 100.42 | 101.36 | 5,490,436 | +0.55(+0.54%) |
Mar 05, 2019 | 100.77 | 101.50 | 100.49 | 100.81 | 4,356,768 | -0.12(-0.12%) |
Mar 04, 2019 | 101.27 | 101.59 | 100.35 | 100.94 | 5,043,564 | -0.01(-0.01%) |
Mar 01, 2019 | 100.67 | 101.11 | 100.12 | 100.94 | 4,176,886 | +0.47(+0.47%) |
Feb 28, 2019 | 99.69 | 100.98 | 99.23 | 100.47 | 6,429,506 | +1.04(+1.05%) |
Feb 27, 2019 | 99.58 | 99.72 | 98.61 | 99.43 | 4,844,190 | -0.52(-0.52%) |
Feb 26, 2019 | 100.30 | 100.41 | 99.49 | 99.95 | 4,727,698 | -0.08(-0.08%) |
Feb 25, 2019 | 100.98 | 101.10 | 99.73 | 100.03 | 4,357,872 | -0.60(-0.60%) |
Feb 22, 2019 | 100.07 | 100.64 | 99.62 | 100.63 | 5,645,180 | +0.57(+0.57%) |
Feb 21, 2019 | 99.55 | 100.78 | 99.52 | 100.06 | 5,410,783 | +0.23(+0.23%) |
Feb 20, 2019 | 99.76 | 100.53 | 99.47 | 99.83 | 6,366,289 | -0.09(-0.09%) |
Feb 19, 2019 | 100.67 | 100.81 | 99.29 | 99.92 | 6,492,944 | +0.02(+0.02%) |
Feb 15, 2019 | 99.85 | 100.22 | 98.35 | 99.90 | 10,314,226 | +2.86(+2.95%) |
Feb 14, 2019 | 97.39 | 97.39 | 96.43 | 97.04 | 7,371,117 | -1.32(-1.34%) |
Feb 13, 2019 | 98.35 | 98.88 | 97.93 | 98.36 | 6,341,524 | +0.28(+0.29%) |
Feb 12, 2019 | 97.59 | 98.68 | 96.72 | 98.07 | 7,682,634 | +0.71(+0.73%) |
Feb 11, 2019 | 97.53 | 97.89 | 97.08 | 97.37 | 5,570,918 | -0.04(-0.04%) |
Feb 08, 2019 | 97.33 | 97.43 | 96.47 | 97.40 | 4,488,159 | -0.06(-0.07%) |
Feb 07, 2019 | 97.24 | 97.53 | 96.67 | 97.47 | 4,722,091 | +0.03(+0.04%) |
Feb 06, 2019 | 97.74 | 97.89 | 96.79 | 97.43 | 4,766,148 | +0.13(+0.13%) |
Feb 05, 2019 | 97.42 | 97.86 | 96.95 | 97.30 | 4,768,124 | -0.16(-0.17%) |
Feb 04, 2019 | 96.71 | 97.74 | 96.40 | 97.47 | 4,234,391 | +0.78(+0.80%) |
Feb 01, 2019 | 97.35 | 97.63 | 96.06 | 96.69 | 5,813,420 | -0.41(-0.43%) |
Jan 31, 2019 | 95.64 | 97.30 | 94.99 | 97.11 | 7,097,481 | +1.59(+1.67%) |
Jan 30, 2019 | 93.89 | 95.87 | 93.55 | 95.51 | 5,828,024 | +1.57(+1.67%) |
Jan 29, 2019 | 93.88 | 94.48 | 93.52 | 93.94 | 4,948,411 | +0.16(+0.17%) |
Jan 28, 2019 | 93.91 | 94.46 | 93.08 | 93.79 | 4,705,963 | -0.46(-0.48%) |
Jan 25, 2019 | 94.93 | 95.31 | 93.98 | 94.25 | 5,883,964 | -0.13(-0.14%) |
Jan 24, 2019 | 95.07 | 95.07 | 93.44 | 94.37 | 5,195,050 | -1.06(-1.11%) |
Jan 23, 2019 | 94.53 | 95.49 | 94.38 | 95.43 | 6,030,367 | +0.71(+0.75%) |
Jan 22, 2019 | 94.68 | 95.00 | 93.75 | 94.73 | 6,147,391 | -0.14(-0.15%) |
Jan 18, 2019 | 94.78 | 95.06 | 94.09 | 94.87 | 5,966,923 | +0.73(+0.78%) |
Jan 17, 2019 | 93.20 | 94.35 | 93.16 | 94.13 | 5,110,211 | +0.76(+0.81%) |
Jan 16, 2019 | 93.94 | 93.99 | 92.82 | 93.37 | 5,740,082 | -0.56(-0.60%) |
Jan 15, 2019 | 92.62 | 94.00 | 91.99 | 93.94 | 5,230,488 | +1.44(+1.56%) |
Jan 14, 2019 | 92.95 | 93.05 | 92.19 | 92.50 | 6,673,289 | -0.72(-0.78%) |
Jan 11, 2019 | 92.96 | 93.51 | 92.77 | 93.22 | 6,890,847 | +0.01(+0.01%) |
Jan 10, 2019 | 92.57 | 93.37 | 92.53 | 93.21 | 9,003,920 | +0.57(+0.61%) |
Jan 09, 2019 | 95.09 | 95.56 | 92.64 | 92.64 | 9,066,903 | -2.66(-2.79%) |
Jan 08, 2019 | 94.93 | 95.50 | 94.31 | 95.31 | 7,434,672 | +0.91(+0.96%) |
Jan 07, 2019 | 94.81 | 95.13 | 93.64 | 94.40 | 6,056,927 | -0.82(-0.86%) |
Jan 04, 2019 | 94.41 | 95.32 | 93.29 | 95.22 | 7,302,511 | +1.91(+2.05%) |
Jan 03, 2019 | 93.87 | 94.93 | 93.12 | 93.31 | 6,952,261 | -0.88(-0.93%) |