Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 104.50 | 104.56 | 104.32 | 104.37 | 223,944 | -0.03(-0.03%) |
Mar 28, 2019 | 104.40 | 104.55 | 104.32 | 104.40 | 368,727 | -0.24(-0.23%) |
Mar 27, 2019 | 104.73 | 104.79 | 104.58 | 104.64 | 111,482 | -0.19(-0.19%) |
Mar 26, 2019 | 105.03 | 105.10 | 104.80 | 104.84 | 89,541 | -0.42(-0.40%) |
Mar 25, 2019 | 105.25 | 105.40 | 105.21 | 105.26 | 402,116 | +0.16(+0.15%) |
Mar 22, 2019 | 105.14 | 105.27 | 104.88 | 105.10 | 601,082 | -0.66(-0.63%) |
Mar 21, 2019 | 105.94 | 106.01 | 105.53 | 105.77 | 217,677 | -0.61(-0.58%) |
Mar 20, 2019 | 105.61 | 106.51 | 105.56 | 106.38 | 601,857 | +0.70(+0.66%) |
Mar 19, 2019 | 105.61 | 105.69 | 105.51 | 105.68 | 68,720 | +0.15(+0.14%) |
Mar 18, 2019 | 105.48 | 105.61 | 105.38 | 105.53 | 378,402 | +0.17(+0.16%) |
Mar 15, 2019 | 105.21 | 105.55 | 105.21 | 105.36 | 124,071 | +0.18(+0.17%) |
Mar 14, 2019 | 105.19 | 105.22 | 105.08 | 105.19 | 355,688 | -0.28(-0.27%) |
Mar 13, 2019 | 105.14 | 105.50 | 105.13 | 105.47 | 129,478 | +0.36(+0.34%) |
Mar 12, 2019 | 104.87 | 105.20 | 104.87 | 105.11 | 146,625 | +0.43(+0.41%) |
Mar 11, 2019 | 104.60 | 104.70 | 104.44 | 104.68 | 89,144 | +0.17(+0.16%) |
Mar 08, 2019 | 104.49 | 104.66 | 104.46 | 104.52 | 115,458 | +0.46(+0.44%) |
Mar 07, 2019 | 104.71 | 104.71 | 104.03 | 104.06 | 432,346 | -1.21(-1.15%) |
Mar 06, 2019 | 105.29 | 105.38 | 105.21 | 105.27 | 293,332 | -0.19(-0.18%) |
Mar 05, 2019 | 105.44 | 105.81 | 105.06 | 105.45 | 409,961 | -0.10(-0.09%) |
Mar 04, 2019 | 105.57 | 105.57 | 105.28 | 105.55 | 153,345 | -0.23(-0.21%) |
Mar 01, 2019 | 105.93 | 106.17 | 105.68 | 105.78 | 497,620 | -0.10(-0.09%) |
Feb 28, 2019 | 105.98 | 106.06 | 105.75 | 105.87 | 97,702 | +0.04(+0.04%) |
Feb 27, 2019 | 105.94 | 106.06 | 105.75 | 105.83 | 109,378 | -0.19(-0.17%) |
Feb 26, 2019 | 105.82 | 106.12 | 105.62 | 106.02 | 127,536 | +0.26(+0.25%) |
Feb 25, 2019 | 105.80 | 105.81 | 105.54 | 105.75 | 129,063 | +0.25(+0.24%) |
Feb 22, 2019 | 105.55 | 105.70 | 105.45 | 105.50 | 382,264 | -0.05(-0.05%) |
Feb 21, 2019 | 105.56 | 105.67 | 105.42 | 105.55 | 46,752 | -0.04(-0.04%) |
Feb 20, 2019 | 105.63 | 105.86 | 105.49 | 105.59 | 158,151 | -0.02(-0.02%) |
Feb 19, 2019 | 105.32 | 105.74 | 105.32 | 105.61 | 246,704 | +0.40(+0.38%) |
Feb 15, 2019 | 105.12 | 105.28 | 104.83 | 105.21 | 153,193 | +0.08(+0.07%) |
Feb 14, 2019 | 105.21 | 105.25 | 104.89 | 105.13 | 111,966 | +0.24(+0.23%) |
Feb 13, 2019 | 105.07 | 105.24 | 104.88 | 104.89 | 77,106 | -0.62(-0.59%) |
Feb 12, 2019 | 105.22 | 105.58 | 105.09 | 105.51 | 128,513 | +0.51(+0.48%) |
Feb 11, 2019 | 105.19 | 105.23 | 104.91 | 105.00 | 131,315 | -0.41(-0.39%) |
Feb 08, 2019 | 105.74 | 105.74 | 105.41 | 105.41 | 85,004 | -0.19(-0.18%) |
Feb 07, 2019 | 105.72 | 105.80 | 105.61 | 105.61 | 73,742 | -0.26(-0.25%) |
Feb 06, 2019 | 106.14 | 106.14 | 105.83 | 105.87 | 218,700 | -0.45(-0.42%) |
Feb 05, 2019 | 106.49 | 106.49 | 106.18 | 106.32 | 323,235 | -0.16(-0.15%) |
Feb 04, 2019 | 106.63 | 106.63 | 106.41 | 106.48 | 85,842 | -0.23(-0.22%) |
Feb 01, 2019 | 106.76 | 106.98 | 106.61 | 106.71 | 143,964 | +0.11(+0.10%) |
Jan 31, 2019 | 106.95 | 107.00 | 106.51 | 106.60 | 194,760 | -0.31(-0.29%) |
Jan 30, 2019 | 106.38 | 107.11 | 106.27 | 106.92 | 523,444 | +0.42(+0.39%) |
Jan 29, 2019 | 106.36 | 106.56 | 106.30 | 106.50 | 111,201 | +0.04(+0.04%) |
Jan 28, 2019 | 106.18 | 106.57 | 106.18 | 106.46 | 142,010 | +0.14(+0.13%) |
Jan 25, 2019 | 105.83 | 106.35 | 105.83 | 106.32 | 224,662 | +0.98(+0.93%) |
Jan 24, 2019 | 105.97 | 106.00 | 105.16 | 105.34 | 276,571 | -0.67(-0.63%) |
Jan 23, 2019 | 105.71 | 106.13 | 105.71 | 106.02 | 91,112 | +0.26(+0.25%) |
Jan 22, 2019 | 105.61 | 105.94 | 105.61 | 105.75 | 122,095 | -0.14(-0.13%) |
Jan 18, 2019 | 106.21 | 106.21 | 105.78 | 105.89 | 155,551 | -0.22(-0.21%) |
Jan 17, 2019 | 106.16 | 106.19 | 105.93 | 106.12 | 192,523 | -0.01(-0.01%) |
Jan 16, 2019 | 106.20 | 106.30 | 106.12 | 106.13 | 122,309 | -0.22(-0.21%) |
Jan 15, 2019 | 106.51 | 106.70 | 106.05 | 106.35 | 408,023 | -0.50(-0.47%) |
Jan 14, 2019 | 106.67 | 106.96 | 106.67 | 106.85 | 105,880 | +0.04(+0.04%) |
Jan 11, 2019 | 106.96 | 107.04 | 106.76 | 106.81 | 163,344 | -0.36(-0.34%) |
Jan 10, 2019 | 107.28 | 107.42 | 107.02 | 107.17 | 279,797 | -0.51(-0.47%) |
Jan 09, 2019 | 106.84 | 107.69 | 106.84 | 107.68 | 308,098 | +1.07(+1.01%) |
Jan 08, 2019 | 106.56 | 106.77 | 106.48 | 106.60 | 174,348 | -0.33(-0.31%) |
Jan 07, 2019 | 106.75 | 106.99 | 106.73 | 106.94 | 289,181 | +0.70(+0.66%) |
Jan 04, 2019 | 105.73 | 106.39 | 105.73 | 106.23 | 396,312 | +0.02(+0.02%) |
Jan 03, 2019 | 105.96 | 106.34 | 105.90 | 106.21 | 412,759 | +0.46(+0.43%) |