Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 96.51 | 97.00 | 95.62 | 95.78 | 1,684,499 | +0.17(+0.18%) |
Mar 28, 2019 | 94.65 | 95.82 | 94.55 | 95.61 | 1,164,870 | +1.15(+1.22%) |
Mar 27, 2019 | 95.53 | 95.78 | 93.79 | 94.46 | 1,468,451 | -0.65(-0.68%) |
Mar 26, 2019 | 94.95 | 95.76 | 93.88 | 95.11 | 1,833,459 | +0.63(+0.67%) |
Mar 25, 2019 | 95.05 | 95.47 | 93.32 | 94.47 | 2,113,043 | -0.75(-0.78%) |
Mar 22, 2019 | 98.84 | 99.25 | 93.85 | 95.22 | 3,179,171 | -4.60(-4.61%) |
Mar 21, 2019 | 101.85 | 101.91 | 99.57 | 99.82 | 2,301,628 | -2.66(-2.60%) |
Mar 20, 2019 | 106.18 | 106.33 | 102.31 | 102.48 | 869,785 | -3.66(-3.45%) |
Mar 19, 2019 | 107.52 | 108.00 | 105.89 | 106.14 | 613,043 | -0.56(-0.52%) |
Mar 18, 2019 | 105.91 | 106.93 | 105.91 | 106.70 | 426,937 | +1.40(+1.33%) |
Mar 15, 2019 | 105.22 | 105.99 | 104.69 | 105.30 | 1,034,531 | -0.12(-0.11%) |
Mar 14, 2019 | 104.99 | 105.57 | 104.07 | 105.42 | 1,263,380 | +0.79(+0.75%) |
Mar 13, 2019 | 104.99 | 105.42 | 104.46 | 104.63 | 768,440 | +0.17(+0.16%) |
Mar 12, 2019 | 104.88 | 105.42 | 104.06 | 104.46 | 666,315 | -0.23(-0.22%) |
Mar 11, 2019 | 104.57 | 105.03 | 103.54 | 104.69 | 1,029,163 | +0.75(+0.72%) |
Mar 08, 2019 | 103.42 | 104.44 | 102.66 | 103.94 | 711,974 | -0.67(-0.64%) |
Mar 07, 2019 | 106.70 | 106.70 | 103.56 | 104.61 | 887,507 | -2.55(-2.38%) |
Mar 06, 2019 | 107.66 | 108.08 | 106.99 | 107.16 | 700,522 | -0.36(-0.34%) |
Mar 05, 2019 | 107.68 | 107.83 | 106.26 | 107.52 | 605,282 | -0.21(-0.19%) |
Mar 04, 2019 | 110.49 | 110.74 | 106.84 | 107.73 | 766,705 | -2.20(-2.00%) |
Mar 01, 2019 | 108.59 | 110.45 | 108.54 | 109.94 | 721,943 | +2.01(+1.86%) |
Feb 28, 2019 | 108.27 | 108.42 | 107.48 | 107.92 | 1,029,796 | -0.31(-0.28%) |
Feb 27, 2019 | 108.56 | 108.84 | 107.77 | 108.23 | 438,368 | -0.31(-0.28%) |
Feb 26, 2019 | 107.69 | 109.19 | 107.45 | 108.54 | 758,163 | +0.27(+0.25%) |
Feb 25, 2019 | 109.71 | 110.59 | 108.18 | 108.27 | 671,407 | -0.94(-0.86%) |
Feb 22, 2019 | 107.85 | 109.28 | 107.69 | 109.21 | 747,518 | +1.55(+1.44%) |
Feb 21, 2019 | 108.69 | 108.69 | 107.25 | 107.66 | 721,621 | -0.90(-0.83%) |
Feb 20, 2019 | 108.75 | 108.75 | 107.48 | 108.56 | 905,340 | -0.58(-0.53%) |
Feb 19, 2019 | 108.54 | 109.48 | 108.25 | 109.13 | 708,773 | +0.19(+0.18%) |
Feb 15, 2019 | 107.37 | 109.02 | 107.37 | 108.94 | 942,514 | +2.61(+2.45%) |
Feb 14, 2019 | 105.99 | 106.64 | 104.67 | 106.33 | 826,688 | -0.42(-0.39%) |
Feb 13, 2019 | 107.31 | 107.91 | 106.28 | 106.76 | 768,244 | +0.25(+0.23%) |
Feb 12, 2019 | 105.43 | 107.03 | 104.88 | 106.51 | 1,283,308 | +2.55(+2.45%) |
Feb 11, 2019 | 104.53 | 104.53 | 103.35 | 103.96 | 1,286,152 | +0.12(+0.11%) |
Feb 08, 2019 | 104.32 | 104.90 | 102.96 | 103.84 | 1,623,902 | -0.86(-0.82%) |
Feb 07, 2019 | 105.70 | 106.22 | 104.09 | 104.71 | 1,000,537 | -1.72(-1.62%) |
Feb 06, 2019 | 106.95 | 108.16 | 106.03 | 106.43 | 1,023,867 | -0.96(-0.89%) |
Feb 05, 2019 | 110.09 | 110.89 | 106.28 | 107.39 | 2,194,154 | -2.55(-2.32%) |
Feb 04, 2019 | 108.81 | 109.94 | 108.27 | 109.94 | 931,451 | +1.23(+1.13%) |
Feb 01, 2019 | 106.88 | 109.34 | 106.42 | 108.71 | 865,119 | +2.08(+1.95%) |
Jan 31, 2019 | 104.73 | 106.69 | 104.50 | 106.63 | 1,040,452 | +1.24(+1.18%) |
Jan 30, 2019 | 107.43 | 107.43 | 103.85 | 105.39 | 1,357,350 | -2.10(-1.95%) |
Jan 29, 2019 | 107.47 | 107.97 | 106.77 | 107.49 | 1,031,269 | +0.34(+0.32%) |
Jan 28, 2019 | 106.23 | 107.19 | 105.64 | 107.15 | 870,649 | -0.08(-0.07%) |
Jan 25, 2019 | 106.42 | 107.95 | 105.72 | 107.22 | 1,320,294 | +1.77(+1.68%) |
Jan 24, 2019 | 104.84 | 105.76 | 104.44 | 105.45 | 832,213 | +0.53(+0.51%) |
Jan 23, 2019 | 107.22 | 107.22 | 102.36 | 104.92 | 1,610,941 | +0.25(+0.24%) |
Jan 22, 2019 | 104.50 | 106.10 | 103.60 | 104.67 | 1,346,058 | -0.86(-0.81%) |
Jan 18, 2019 | 104.58 | 105.57 | 102.95 | 105.53 | 1,048,396 | +1.93(+1.86%) |
Jan 17, 2019 | 103.32 | 104.75 | 103.01 | 103.60 | 998,609 | -0.04(-0.04%) |
Jan 16, 2019 | 100.13 | 104.04 | 99.37 | 103.64 | 1,384,169 | +5.13(+5.20%) |
Jan 15, 2019 | 97.77 | 98.57 | 97.14 | 98.51 | 562,754 | +0.53(+0.54%) |
Jan 14, 2019 | 97.43 | 99.24 | 97.06 | 97.98 | 778,520 | -0.17(-0.17%) |
Jan 11, 2019 | 97.52 | 98.34 | 96.48 | 98.15 | 773,560 | -0.06(-0.06%) |
Jan 10, 2019 | 98.42 | 98.97 | 97.35 | 98.21 | 870,588 | -0.86(-0.87%) |
Jan 09, 2019 | 98.11 | 99.39 | 97.50 | 99.07 | 710,325 | +1.35(+1.38%) |
Jan 08, 2019 | 97.24 | 97.90 | 95.88 | 97.71 | 846,249 | +1.41(+1.46%) |
Jan 07, 2019 | 95.01 | 96.40 | 94.15 | 96.30 | 961,295 | +0.88(+0.92%) |
Jan 04, 2019 | 93.18 | 95.60 | 92.87 | 95.43 | 1,108,474 | +3.53(+3.84%) |
Jan 03, 2019 | 92.83 | 94.11 | 91.79 | 91.90 | 1,140,993 | -1.81(-1.93%) |