Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 105.95 | 107.56 | 105.58 | 107.37 | 5,745,717 | +1.82(+1.73%) |
Mar 28, 2019 | 104.90 | 105.59 | 104.13 | 105.55 | 3,283,237 | +1.15(+1.10%) |
Mar 27, 2019 | 104.43 | 104.87 | 103.27 | 104.40 | 4,102,464 | +0.06(+0.05%) |
Mar 26, 2019 | 103.38 | 104.42 | 103.14 | 104.34 | 3,105,393 | +1.41(+1.37%) |
Mar 25, 2019 | 104.82 | 104.87 | 102.84 | 102.93 | 3,649,437 | -1.89(-1.80%) |
Mar 22, 2019 | 104.58 | 105.69 | 103.93 | 104.82 | 7,235,289 | +0.24(+0.23%) |
Mar 21, 2019 | 100.87 | 104.72 | 100.67 | 104.58 | 5,615,549 | +3.24(+3.20%) |
Mar 20, 2019 | 101.13 | 102.15 | 99.56 | 101.34 | 11,285,190 | +0.14(+0.14%) |
Mar 19, 2019 | 102.04 | 102.04 | 100.40 | 101.20 | 7,033,748 | -1.44(-1.41%) |
Mar 18, 2019 | 106.13 | 106.49 | 101.10 | 102.64 | 17,603,004 | -0.72(-0.70%) |
Mar 15, 2019 | 102.15 | 103.64 | 102.10 | 103.36 | 3,806,040 | +1.04(+1.02%) |
Mar 14, 2019 | 102.05 | 102.76 | 101.49 | 102.32 | 1,994,151 | +0.50(+0.49%) |
Mar 13, 2019 | 101.28 | 102.57 | 101.17 | 101.82 | 2,188,564 | +0.22(+0.21%) |
Mar 12, 2019 | 101.62 | 101.97 | 101.12 | 101.60 | 1,495,704 | +0.31(+0.31%) |
Mar 11, 2019 | 100.51 | 101.35 | 100.18 | 101.29 | 2,453,977 | +1.26(+1.26%) |
Mar 08, 2019 | 99.35 | 100.05 | 99.10 | 100.03 | 1,868,649 | +0.06(+0.06%) |
Mar 07, 2019 | 100.94 | 100.94 | 99.76 | 99.97 | 1,981,564 | -0.90(-0.89%) |
Mar 06, 2019 | 101.43 | 101.43 | 100.70 | 100.87 | 1,316,253 | -0.27(-0.27%) |
Mar 05, 2019 | 101.51 | 101.90 | 101.07 | 101.14 | 1,606,304 | -0.41(-0.40%) |
Mar 04, 2019 | 103.09 | 103.55 | 101.06 | 101.55 | 1,851,200 | -1.01(-0.99%) |
Mar 01, 2019 | 103.14 | 103.59 | 102.03 | 102.56 | 1,855,755 | +0.23(+0.22%) |
Feb 28, 2019 | 101.44 | 102.61 | 101.14 | 102.34 | 3,250,538 | +0.89(+0.88%) |
Feb 27, 2019 | 100.78 | 101.59 | 100.56 | 101.45 | 2,301,564 | +0.38(+0.37%) |
Feb 26, 2019 | 101.18 | 101.50 | 100.70 | 101.07 | 2,916,466 | +0.02(+0.02%) |
Feb 25, 2019 | 101.93 | 101.93 | 100.89 | 101.05 | 1,378,425 | -0.28(-0.28%) |
Feb 22, 2019 | 101.69 | 101.82 | 101.04 | 101.33 | 1,862,096 | -0.03(-0.03%) |
Feb 21, 2019 | 101.38 | 101.93 | 100.80 | 101.36 | 2,412,968 | +0.06(+0.06%) |
Feb 20, 2019 | 102.75 | 102.84 | 101.20 | 101.31 | 3,926,597 | -1.56(-1.52%) |
Feb 19, 2019 | 103.05 | 103.30 | 102.15 | 102.87 | 2,350,438 | -0.21(-0.20%) |
Feb 15, 2019 | 101.49 | 103.37 | 100.94 | 103.07 | 3,394,258 | +2.49(+2.47%) |
Feb 14, 2019 | 100.98 | 101.18 | 100.04 | 100.59 | 3,431,201 | -0.46(-0.46%) |
Feb 13, 2019 | 101.67 | 103.23 | 100.61 | 101.05 | 3,740,918 | +0.23(+0.23%) |
Feb 12, 2019 | 101.06 | 102.60 | 99.32 | 100.82 | 4,142,726 | -2.41(-2.34%) |
Feb 11, 2019 | 103.72 | 104.13 | 103.12 | 103.23 | 1,663,669 | +0.09(+0.09%) |
Feb 08, 2019 | 102.11 | 103.35 | 102.06 | 103.14 | 2,749,921 | +0.31(+0.30%) |
Feb 07, 2019 | 102.95 | 103.14 | 101.73 | 102.83 | 2,979,500 | -0.97(-0.94%) |
Feb 06, 2019 | 103.83 | 103.89 | 103.19 | 103.80 | 1,091,653 | -0.19(-0.18%) |
Feb 05, 2019 | 103.14 | 104.03 | 103.02 | 103.99 | 1,252,444 | +0.88(+0.85%) |
Feb 04, 2019 | 101.63 | 103.11 | 101.17 | 103.11 | 1,354,721 | +1.67(+1.65%) |
Feb 01, 2019 | 98.92 | 101.48 | 98.92 | 101.44 | 1,924,237 | +2.53(+2.55%) |
Jan 31, 2019 | 99.60 | 100.21 | 98.69 | 98.91 | 1,724,968 | -0.94(-0.94%) |
Jan 30, 2019 | 98.38 | 100.13 | 98.17 | 99.85 | 1,459,841 | +1.83(+1.86%) |
Jan 29, 2019 | 98.74 | 98.84 | 97.85 | 98.02 | 1,050,361 | -0.66(-0.67%) |
Jan 28, 2019 | 98.57 | 99.00 | 98.11 | 98.68 | 978,734 | -1.08(-1.08%) |
Jan 25, 2019 | 100.30 | 100.32 | 99.28 | 99.76 | 1,554,248 | +0.26(+0.26%) |
Jan 24, 2019 | 100.06 | 100.10 | 99.38 | 99.51 | 1,425,229 | -0.69(-0.69%) |
Jan 23, 2019 | 100.18 | 100.70 | 99.26 | 100.20 | 1,288,621 | +0.52(+0.52%) |
Jan 22, 2019 | 99.80 | 100.13 | 98.70 | 99.68 | 1,541,601 | -0.47(-0.47%) |
Jan 18, 2019 | 99.36 | 100.86 | 98.81 | 100.15 | 1,879,639 | +1.54(+1.56%) |
Jan 17, 2019 | 97.40 | 99.12 | 97.40 | 98.61 | 1,629,421 | +0.51(+0.52%) |
Jan 16, 2019 | 99.24 | 99.36 | 96.27 | 98.10 | 2,633,155 | -0.98(-0.99%) |
Jan 15, 2019 | 98.31 | 99.49 | 98.00 | 99.08 | 1,223,681 | +0.99(+1.01%) |
Jan 14, 2019 | 97.24 | 98.41 | 97.01 | 98.09 | 1,417,272 | +0.12(+0.13%) |
Jan 11, 2019 | 97.65 | 98.20 | 97.17 | 97.96 | 1,380,192 | -0.28(-0.29%) |
Jan 10, 2019 | 97.08 | 98.32 | 96.82 | 98.25 | 2,237,497 | +1.07(+1.10%) |
Jan 09, 2019 | 98.05 | 98.54 | 96.71 | 97.18 | 2,048,708 | -0.46(-0.47%) |
Jan 08, 2019 | 97.88 | 98.43 | 97.28 | 97.64 | 2,029,658 | +0.73(+0.75%) |
Jan 07, 2019 | 96.57 | 97.96 | 96.03 | 96.91 | 2,369,502 | +0.61(+0.63%) |
Jan 04, 2019 | 94.37 | 96.59 | 94.11 | 96.31 | 2,678,164 | +3.28(+3.53%) |
Jan 03, 2019 | 94.47 | 95.38 | 92.83 | 93.03 | 1,683,330 | -2.95(-3.08%) |