Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 96.62 | 96.81 | 96.59 | 96.80 | 3,029,180 | -0.15(-0.16%) |
Mar 28, 2019 | 96.92 | 97.02 | 96.78 | 96.95 | 4,154,167 | +0.01(+0.01%) |
Mar 27, 2019 | 96.93 | 97.17 | 96.87 | 96.95 | 3,918,477 | +0.28(+0.29%) |
Mar 26, 2019 | 96.55 | 96.81 | 96.50 | 96.66 | 8,246,729 | -0.08(-0.08%) |
Mar 25, 2019 | 96.50 | 96.97 | 96.42 | 96.75 | 8,627,030 | +0.25(+0.25%) |
Mar 22, 2019 | 96.27 | 96.66 | 96.23 | 96.50 | 5,203,238 | +0.71(+0.74%) |
Mar 21, 2019 | 95.95 | 95.97 | 95.72 | 95.79 | 5,105,940 | -0.05(-0.05%) |
Mar 20, 2019 | 95.31 | 95.87 | 95.29 | 95.84 | 8,883,675 | +0.66(+0.70%) |
Mar 19, 2019 | 95.09 | 95.28 | 95.06 | 95.18 | 2,355,993 | -0.06(-0.07%) |
Mar 18, 2019 | 95.28 | 95.36 | 95.23 | 95.24 | 4,590,990 | -0.13(-0.13%) |
Mar 15, 2019 | 95.36 | 95.44 | 95.26 | 95.37 | 8,644,441 | +0.30(+0.32%) |
Mar 14, 2019 | 95.16 | 95.19 | 94.97 | 95.07 | 2,771,077 | -0.14(-0.14%) |
Mar 13, 2019 | 95.14 | 95.23 | 95.10 | 95.20 | 1,889,840 | -0.04(-0.04%) |
Mar 12, 2019 | 95.05 | 95.28 | 95.01 | 95.24 | 5,446,748 | +0.26(+0.28%) |
Mar 11, 2019 | 95.04 | 95.04 | 94.89 | 94.98 | 5,128,683 | -0.07(-0.08%) |
Mar 08, 2019 | 95.00 | 95.13 | 94.90 | 95.05 | 5,743,309 | +0.14(+0.14%) |
Mar 07, 2019 | 94.78 | 94.99 | 94.77 | 94.91 | 5,314,607 | +0.32(+0.34%) |
Mar 06, 2019 | 94.37 | 94.64 | 94.37 | 94.59 | 2,646,466 | +0.26(+0.28%) |
Mar 05, 2019 | 94.17 | 94.34 | 94.10 | 94.33 | 2,327,566 | +0.05(+0.06%) |
Mar 04, 2019 | 94.13 | 94.33 | 94.07 | 94.28 | 3,864,126 | +0.29(+0.31%) |
Mar 01, 2019 | 94.14 | 94.24 | 93.99 | 93.99 | 9,920,953 | -0.31(-0.33%) |
Feb 28, 2019 | 94.50 | 94.51 | 94.25 | 94.30 | 5,465,080 | -0.24(-0.26%) |
Feb 27, 2019 | 94.71 | 94.72 | 94.47 | 94.54 | 2,793,976 | -0.34(-0.35%) |
Feb 26, 2019 | 94.88 | 94.91 | 94.74 | 94.88 | 2,923,279 | +0.28(+0.30%) |
Feb 25, 2019 | 94.59 | 94.65 | 94.52 | 94.60 | 3,146,167 | -0.14(-0.15%) |
Feb 22, 2019 | 94.65 | 94.84 | 94.61 | 94.74 | 3,699,743 | +0.28(+0.30%) |
Feb 21, 2019 | 94.47 | 94.50 | 94.40 | 94.46 | 4,571,083 | -0.28(-0.30%) |
Feb 20, 2019 | 94.76 | 94.83 | 94.67 | 94.74 | 5,245,552 | -0.02(-0.02%) |
Feb 19, 2019 | 94.77 | 94.83 | 94.69 | 94.76 | 9,447,957 | +0.16(+0.17%) |
Feb 15, 2019 | 94.51 | 94.62 | 94.50 | 94.60 | 7,594,797 | -0.09(-0.10%) |
Feb 14, 2019 | 94.75 | 94.75 | 94.57 | 94.69 | 11,668,568 | +0.44(+0.47%) |
Feb 13, 2019 | 94.26 | 94.35 | 94.20 | 94.24 | 4,164,707 | -0.24(-0.25%) |
Feb 12, 2019 | 94.54 | 94.55 | 94.39 | 94.48 | 3,649,292 | -0.13(-0.13%) |
Feb 11, 2019 | 94.60 | 94.69 | 94.53 | 94.60 | 2,911,647 | -0.14(-0.15%) |
Feb 08, 2019 | 94.77 | 94.86 | 94.73 | 94.75 | 2,873,567 | +0.13(+0.13%) |
Feb 07, 2019 | 94.58 | 94.69 | 94.51 | 94.62 | 7,659,355 | +0.31(+0.33%) |
Feb 06, 2019 | 94.45 | 94.45 | 94.26 | 94.31 | 3,852,948 | +0.07(+0.08%) |
Feb 05, 2019 | 94.20 | 94.36 | 94.19 | 94.24 | 3,677,766 | +0.16(+0.17%) |
Feb 04, 2019 | 94.17 | 94.17 | 94.02 | 94.08 | 8,041,511 | -0.21(-0.22%) |
Feb 01, 2019 | 94.62 | 94.64 | 94.28 | 94.29 | 10,148,515 | -0.51(-0.53%) |
Jan 31, 2019 | 94.58 | 94.84 | 94.55 | 94.79 | 11,292,347 | +0.43(+0.46%) |
Jan 30, 2019 | 94.04 | 94.39 | 93.96 | 94.36 | 6,404,181 | +0.22(+0.23%) |
Jan 29, 2019 | 93.94 | 94.14 | 93.94 | 94.14 | 3,138,482 | +0.27(+0.29%) |
Jan 28, 2019 | 93.81 | 93.98 | 93.81 | 93.87 | 3,447,612 | +0.03(+0.03%) |
Jan 25, 2019 | 93.90 | 93.94 | 93.76 | 93.85 | 3,057,296 | -0.22(-0.23%) |
Jan 24, 2019 | 94.05 | 94.16 | 93.97 | 94.06 | 6,672,324 | +0.30(+0.32%) |
Jan 23, 2019 | 93.65 | 93.86 | 93.61 | 93.76 | 3,880,473 | -0.05(-0.05%) |
Jan 22, 2019 | 93.75 | 93.92 | 93.70 | 93.81 | 6,433,030 | +0.33(+0.35%) |
Jan 18, 2019 | 93.65 | 93.75 | 93.41 | 93.48 | 7,321,556 | -0.30(-0.32%) |
Jan 17, 2019 | 93.91 | 93.95 | 93.71 | 93.78 | 5,894,917 | -0.17(-0.18%) |
Jan 16, 2019 | 93.90 | 94.00 | 93.82 | 93.95 | 5,333,693 | -0.05(-0.06%) |
Jan 15, 2019 | 94.26 | 94.26 | 93.97 | 94.01 | 4,589,371 | -0.09(-0.10%) |
Jan 14, 2019 | 94.19 | 94.26 | 94.04 | 94.10 | 3,418,919 | -0.05(-0.06%) |
Jan 11, 2019 | 94.13 | 94.23 | 94.06 | 94.15 | 4,232,728 | +0.28(+0.30%) |
Jan 10, 2019 | 94.06 | 94.13 | 93.81 | 93.87 | 15,946,438 | -0.05(-0.05%) |
Jan 09, 2019 | 93.85 | 93.99 | 93.79 | 93.92 | 3,594,283 | +0.05(+0.06%) |
Jan 08, 2019 | 94.00 | 94.08 | 93.86 | 93.86 | 7,611,439 | -0.23(-0.25%) |
Jan 07, 2019 | 94.47 | 94.51 | 94.06 | 94.10 | 6,040,016 | -0.26(-0.28%) |
Jan 04, 2019 | 94.50 | 94.53 | 94.24 | 94.36 | 7,320,671 | -0.77(-0.81%) |
Jan 03, 2019 | 94.41 | 95.19 | 94.40 | 95.13 | 11,746,225 | +0.75(+0.79%) |