Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 88.45 | 88.65 | 87.55 | 88.28 | 4,295,200 | +0.50(+0.57%) |
Mar 28, 2019 | 87.81 | 88.09 | 87.01 | 87.78 | 2,413,491 | +0.13(+0.15%) |
Mar 27, 2019 | 87.01 | 88.03 | 86.63 | 87.65 | 4,381,146 | +0.72(+0.83%) |
Mar 26, 2019 | 85.64 | 86.94 | 85.42 | 86.93 | 3,296,817 | +1.67(+1.96%) |
Mar 25, 2019 | 85.37 | 85.61 | 84.86 | 85.26 | 2,078,813 | -0.32(-0.37%) |
Mar 22, 2019 | 85.78 | 86.29 | 85.15 | 85.58 | 4,052,400 | -0.49(-0.57%) |
Mar 21, 2019 | 83.65 | 86.11 | 83.53 | 86.07 | 5,076,693 | +2.34(+2.79%) |
Mar 20, 2019 | 84.45 | 84.63 | 83.31 | 83.73 | 6,126,982 | -0.87(-1.03%) |
Mar 19, 2019 | 85.27 | 85.49 | 84.13 | 84.60 | 5,084,170 | -0.49(-0.58%) |
Mar 18, 2019 | 86.81 | 87.03 | 84.58 | 85.09 | 5,706,342 | -1.15(-1.33%) |
Mar 15, 2019 | 85.57 | 87.26 | 85.57 | 86.24 | 5,867,600 | +0.74(+0.87%) |
Mar 14, 2019 | 86.24 | 86.32 | 85.19 | 85.50 | 4,654,195 | -0.58(-0.67%) |
Mar 13, 2019 | 86.48 | 87.00 | 85.73 | 86.08 | 3,577,785 | +0.00(+0.00%) |
Mar 12, 2019 | 86.36 | 86.42 | 85.50 | 86.08 | 3,561,963 | +0.05(+0.06%) |
Mar 11, 2019 | 84.99 | 86.26 | 84.92 | 86.03 | 2,948,587 | +1.15(+1.35%) |
Mar 08, 2019 | 84.25 | 85.16 | 84.02 | 84.88 | 2,230,500 | -0.13(-0.15%) |
Mar 07, 2019 | 85.21 | 85.65 | 84.53 | 85.01 | 3,320,945 | -0.36(-0.42%) |
Mar 06, 2019 | 85.70 | 86.09 | 84.95 | 85.37 | 2,133,553 | -0.24(-0.28%) |
Mar 05, 2019 | 85.63 | 85.94 | 85.25 | 85.61 | 1,956,700 | +0.06(+0.07%) |
Mar 04, 2019 | 87.03 | 87.22 | 85.10 | 85.55 | 3,128,260 | -0.84(-0.97%) |
Mar 01, 2019 | 85.11 | 86.67 | 84.94 | 86.39 | 3,614,600 | +1.70(+2.01%) |
Feb 28, 2019 | 84.89 | 85.38 | 84.66 | 84.69 | 2,595,403 | -0.36(-0.42%) |
Feb 27, 2019 | 84.27 | 85.14 | 84.20 | 85.05 | 2,595,166 | +0.33(+0.39%) |
Feb 26, 2019 | 84.32 | 84.95 | 84.09 | 84.72 | 3,071,481 | +0.48(+0.57%) |
Feb 25, 2019 | 85.46 | 85.50 | 84.18 | 84.24 | 2,601,898 | -0.79(-0.93%) |
Feb 22, 2019 | 84.94 | 85.45 | 84.75 | 85.03 | 2,206,600 | +0.28(+0.33%) |
Feb 21, 2019 | 84.49 | 85.43 | 84.08 | 84.75 | 3,057,168 | +0.02(+0.02%) |
Feb 20, 2019 | 85.47 | 85.47 | 84.46 | 84.73 | 2,884,502 | -0.89(-1.04%) |
Feb 19, 2019 | 85.59 | 85.88 | 85.42 | 85.62 | 3,371,284 | -0.16(-0.19%) |
Feb 15, 2019 | 85.03 | 86.11 | 84.55 | 85.78 | 6,187,700 | +1.43(+1.70%) |
Feb 14, 2019 | 84.28 | 84.77 | 83.81 | 84.35 | 3,541,184 | -0.04(-0.05%) |
Feb 13, 2019 | 84.57 | 84.86 | 83.93 | 84.39 | 5,343,505 | +0.01(+0.01%) |
Feb 12, 2019 | 85.30 | 85.30 | 83.87 | 84.38 | 4,154,027 | -0.18(-0.21%) |
Feb 11, 2019 | 86.26 | 86.29 | 84.28 | 84.56 | 5,934,102 | -1.14(-1.33%) |
Feb 08, 2019 | 83.89 | 85.73 | 82.90 | 85.70 | 5,768,000 | +1.69(+2.01%) |
Feb 07, 2019 | 84.12 | 84.34 | 83.00 | 84.01 | 5,729,149 | -0.60(-0.71%) |
Feb 06, 2019 | 84.82 | 85.12 | 83.90 | 84.61 | 3,857,612 | -0.50(-0.59%) |
Feb 05, 2019 | 83.80 | 85.21 | 83.55 | 85.11 | 5,589,278 | +1.02(+1.21%) |
Feb 04, 2019 | 82.88 | 84.10 | 82.43 | 84.09 | 4,234,028 | +1.17(+1.41%) |
Feb 01, 2019 | 82.63 | 83.66 | 82.29 | 82.92 | 6,008,500 | -0.01(-0.01%) |
Jan 31, 2019 | 84.79 | 84.79 | 82.65 | 82.93 | 8,094,710 | -1.73(-2.04%) |
Jan 30, 2019 | 84.20 | 84.88 | 83.80 | 84.66 | 6,490,344 | +1.03(+1.23%) |
Jan 29, 2019 | 85.02 | 85.06 | 83.10 | 83.63 | 5,509,409 | -1.58(-1.85%) |
Jan 28, 2019 | 84.67 | 85.65 | 83.82 | 85.21 | 8,740,259 | +0.14(+0.16%) |
Jan 25, 2019 | 82.93 | 85.12 | 82.22 | 85.07 | 10,138,600 | +2.28(+2.75%) |
Jan 24, 2019 | 80.68 | 82.88 | 80.58 | 82.79 | 10,378,249 | +2.20(+2.73%) |
Jan 23, 2019 | 78.55 | 80.67 | 78.21 | 80.59 | 10,606,537 | +2.40(+3.07%) |
Jan 22, 2019 | 77.31 | 78.31 | 77.01 | 78.19 | 11,480,686 | +0.37(+0.48%) |
Jan 18, 2019 | 75.11 | 77.91 | 75.06 | 77.82 | 13,492,900 | +3.32(+4.46%) |
Jan 17, 2019 | 72.07 | 75.57 | 72.07 | 74.50 | 19,092,028 | +1.93(+2.66%) |
Jan 16, 2019 | 70.54 | 72.78 | 68.45 | 72.57 | 49,528,184 | -2.47(-3.29%) |
Jan 15, 2019 | 74.00 | 75.35 | 73.88 | 75.04 | 1,093,865 | +1.16(+1.57%) |
Jan 14, 2019 | 73.22 | 74.28 | 73.12 | 73.88 | 1,178,420 | -0.22(-0.30%) |
Jan 11, 2019 | 73.95 | 74.14 | 73.52 | 74.10 | 1,360,000 | -0.28(-0.38%) |
Jan 10, 2019 | 73.18 | 74.45 | 72.99 | 74.38 | 1,362,622 | +1.06(+1.45%) |
Jan 09, 2019 | 73.74 | 73.83 | 73.01 | 73.32 | 1,749,348 | -0.23(-0.31%) |
Jan 08, 2019 | 73.45 | 74.29 | 72.49 | 73.55 | 1,930,626 | +0.48(+0.66%) |
Jan 07, 2019 | 73.15 | 74.36 | 72.62 | 73.07 | 1,832,068 | -0.15(-0.20%) |
Jan 04, 2019 | 71.07 | 73.46 | 70.89 | 73.22 | 1,782,600 | +3.11(+4.44%) |
Jan 03, 2019 | 71.38 | 71.99 | 69.97 | 70.11 | 2,542,331 | -2.10(-2.91%) |