Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 109.86 | 110.65 | 109.28 | 110.47 | 1,318,293 | +1.79(+1.65%) |
Mar 28, 2019 | 109.68 | 110.16 | 107.71 | 108.68 | 873,943 | -0.58(-0.53%) |
Mar 27, 2019 | 111.17 | 111.81 | 107.96 | 109.26 | 1,593,622 | -1.79(-1.62%) |
Mar 26, 2019 | 111.58 | 112.17 | 110.32 | 111.05 | 1,167,305 | +0.59(+0.54%) |
Mar 25, 2019 | 111.25 | 111.94 | 109.89 | 110.46 | 943,015 | -1.05(-0.94%) |
Mar 22, 2019 | 113.75 | 114.65 | 111.31 | 111.51 | 1,721,909 | -3.02(-2.64%) |
Mar 21, 2019 | 111.14 | 115.35 | 111.00 | 114.53 | 1,604,739 | +3.58(+3.23%) |
Mar 20, 2019 | 111.32 | 111.83 | 110.13 | 110.95 | 1,407,105 | -0.21(-0.19%) |
Mar 19, 2019 | 111.01 | 111.93 | 110.80 | 111.16 | 1,357,698 | +0.26(+0.23%) |
Mar 18, 2019 | 110.92 | 112.57 | 110.42 | 110.91 | 1,852,134 | +0.24(+0.22%) |
Mar 15, 2019 | 109.25 | 111.31 | 109.02 | 110.67 | 3,188,505 | +2.25(+2.07%) |
Mar 14, 2019 | 108.06 | 109.74 | 107.81 | 108.42 | 1,566,271 | +0.29(+0.27%) |
Mar 13, 2019 | 108.60 | 109.37 | 107.47 | 108.13 | 1,746,819 | +0.19(+0.18%) |
Mar 12, 2019 | 108.64 | 109.01 | 107.47 | 107.94 | 1,521,189 | -0.24(-0.22%) |
Mar 11, 2019 | 106.22 | 108.54 | 106.11 | 108.18 | 1,563,194 | +2.76(+2.62%) |
Mar 08, 2019 | 104.57 | 105.76 | 104.00 | 105.42 | 1,518,155 | -0.63(-0.59%) |
Mar 07, 2019 | 106.44 | 106.98 | 104.81 | 106.05 | 1,855,028 | +0.12(+0.11%) |
Mar 06, 2019 | 106.79 | 107.08 | 105.63 | 105.93 | 1,853,803 | -0.69(-0.64%) |
Mar 05, 2019 | 107.21 | 108.10 | 106.61 | 106.61 | 1,562,119 | -1.36(-1.26%) |
Mar 04, 2019 | 108.19 | 108.94 | 106.66 | 107.97 | 1,477,547 | +0.86(+0.80%) |
Mar 01, 2019 | 107.91 | 108.82 | 106.58 | 107.11 | 1,376,879 | +0.27(+0.25%) |
Feb 28, 2019 | 105.63 | 107.01 | 105.19 | 106.84 | 1,733,842 | +0.55(+0.51%) |
Feb 27, 2019 | 106.88 | 107.10 | 104.26 | 106.30 | 2,266,771 | -1.13(-1.05%) |
Feb 26, 2019 | 107.16 | 107.83 | 107.03 | 107.43 | 1,565,084 | +0.33(+0.31%) |
Feb 25, 2019 | 107.81 | 108.66 | 107.02 | 107.09 | 1,555,874 | +1.17(+1.11%) |
Feb 22, 2019 | 105.36 | 106.91 | 104.61 | 105.92 | 4,364,224 | +1.39(+1.33%) |
Feb 21, 2019 | 106.13 | 106.13 | 103.32 | 104.53 | 2,815,621 | +0.11(+0.11%) |
Feb 20, 2019 | 100.61 | 104.84 | 100.44 | 104.42 | 3,266,937 | +4.27(+4.26%) |
Feb 19, 2019 | 100.38 | 102.04 | 100.01 | 100.16 | 6,805,384 | +0.06(+0.06%) |
Feb 15, 2019 | 100.16 | 100.16 | 98.37 | 100.09 | 1,515,020 | +0.97(+0.98%) |
Feb 14, 2019 | 98.76 | 100.37 | 98.53 | 99.12 | 1,095,610 | +0.01(+0.01%) |
Feb 13, 2019 | 98.78 | 99.68 | 98.60 | 99.11 | 1,170,987 | +0.62(+0.63%) |
Feb 12, 2019 | 98.13 | 98.90 | 97.75 | 98.49 | 822,879 | +1.45(+1.50%) |
Feb 11, 2019 | 97.55 | 97.93 | 96.69 | 97.03 | 1,138,762 | +0.02(+0.02%) |
Feb 08, 2019 | 95.36 | 97.02 | 95.04 | 97.02 | 968,538 | +0.11(+0.11%) |
Feb 07, 2019 | 97.95 | 98.43 | 96.28 | 96.90 | 1,607,448 | -2.15(-2.17%) |
Feb 06, 2019 | 98.29 | 100.27 | 98.28 | 99.05 | 2,169,373 | +0.96(+0.97%) |
Feb 05, 2019 | 98.28 | 98.72 | 97.29 | 98.10 | 1,049,358 | -0.23(-0.23%) |
Feb 04, 2019 | 98.30 | 98.58 | 97.16 | 98.33 | 1,630,076 | +0.06(+0.07%) |
Feb 01, 2019 | 98.25 | 98.93 | 97.52 | 98.26 | 1,570,581 | +0.36(+0.37%) |
Jan 31, 2019 | 96.85 | 99.82 | 96.15 | 97.91 | 2,413,238 | +0.54(+0.56%) |
Jan 30, 2019 | 95.53 | 97.72 | 93.59 | 97.36 | 2,714,615 | +4.58(+4.94%) |
Jan 29, 2019 | 94.08 | 94.10 | 92.19 | 92.78 | 1,998,142 | -0.63(-0.68%) |
Jan 28, 2019 | 91.05 | 94.42 | 90.63 | 93.41 | 1,831,819 | +0.27(+0.29%) |
Jan 25, 2019 | 91.98 | 94.01 | 91.94 | 93.15 | 2,004,997 | +2.85(+3.15%) |
Jan 24, 2019 | 87.02 | 90.58 | 86.36 | 90.30 | 2,006,817 | +5.92(+7.01%) |
Jan 23, 2019 | 86.36 | 86.83 | 83.66 | 84.38 | 1,482,153 | -1.25(-1.46%) |
Jan 22, 2019 | 87.44 | 87.44 | 85.05 | 85.63 | 1,685,562 | -2.32(-2.63%) |
Jan 18, 2019 | 86.41 | 89.22 | 86.01 | 87.95 | 1,650,585 | +2.58(+3.02%) |
Jan 17, 2019 | 83.12 | 85.45 | 82.62 | 85.37 | 2,017,154 | +1.80(+2.15%) |
Jan 16, 2019 | 84.45 | 85.44 | 83.42 | 83.57 | 1,236,989 | -1.43(-1.69%) |
Jan 15, 2019 | 85.64 | 86.17 | 84.35 | 85.00 | 832,092 | +0.08(+0.10%) |
Jan 14, 2019 | 85.27 | 85.92 | 84.30 | 84.92 | 977,703 | -1.47(-1.70%) |
Jan 11, 2019 | 85.49 | 87.27 | 85.44 | 86.39 | 863,389 | +0.29(+0.34%) |
Jan 10, 2019 | 85.02 | 86.28 | 84.53 | 86.09 | 1,231,036 | +0.21(+0.25%) |
Jan 09, 2019 | 84.49 | 86.83 | 84.49 | 85.88 | 1,602,184 | +2.16(+2.58%) |
Jan 08, 2019 | 85.89 | 85.89 | 82.10 | 83.72 | 2,010,455 | -1.35(-1.59%) |
Jan 07, 2019 | 83.85 | 85.83 | 83.28 | 85.07 | 1,451,516 | +1.19(+1.42%) |
Jan 04, 2019 | 80.16 | 83.95 | 80.12 | 83.88 | 1,841,942 | +5.04(+6.40%) |
Jan 03, 2019 | 81.22 | 82.68 | 78.72 | 78.83 | 2,033,679 | -4.69(-5.61%) |