Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 106.27 | 106.95 | 105.91 | 106.38 | 1,474,256 | +0.22(+0.21%) |
Mar 28, 2019 | 104.70 | 106.26 | 104.28 | 106.16 | 839,528 | +1.78(+1.71%) |
Mar 27, 2019 | 104.83 | 104.93 | 103.46 | 104.38 | 1,019,574 | -0.36(-0.35%) |
Mar 26, 2019 | 103.70 | 104.89 | 103.65 | 104.74 | 1,035,757 | +1.31(+1.27%) |
Mar 25, 2019 | 104.13 | 104.13 | 102.99 | 103.43 | 1,050,509 | -0.32(-0.30%) |
Mar 22, 2019 | 104.84 | 105.60 | 103.71 | 103.74 | 1,384,774 | -1.10(-1.05%) |
Mar 21, 2019 | 103.69 | 105.22 | 103.69 | 104.85 | 963,203 | +0.80(+0.77%) |
Mar 20, 2019 | 104.12 | 104.84 | 103.06 | 104.04 | 1,090,135 | -0.28(-0.27%) |
Mar 19, 2019 | 104.87 | 105.42 | 103.97 | 104.32 | 622,108 | -0.51(-0.49%) |
Mar 18, 2019 | 104.97 | 105.56 | 104.33 | 104.83 | 905,863 | +0.12(+0.11%) |
Mar 15, 2019 | 106.49 | 106.70 | 104.48 | 104.71 | 1,848,731 | -2.00(-1.87%) |
Mar 14, 2019 | 106.39 | 106.88 | 106.06 | 106.71 | 560,861 | +0.18(+0.17%) |
Mar 13, 2019 | 105.80 | 106.88 | 105.80 | 106.53 | 748,143 | +0.03(+0.03%) |
Mar 12, 2019 | 105.38 | 106.78 | 105.25 | 106.50 | 742,849 | +1.42(+1.35%) |
Mar 11, 2019 | 104.81 | 105.28 | 104.29 | 105.08 | 913,152 | +0.61(+0.58%) |
Mar 08, 2019 | 104.23 | 105.34 | 103.81 | 104.47 | 919,295 | -0.02(-0.02%) |
Mar 07, 2019 | 104.41 | 105.47 | 104.08 | 104.49 | 1,575,015 | -0.03(-0.03%) |
Mar 06, 2019 | 105.60 | 105.76 | 104.52 | 104.53 | 658,769 | -0.62(-0.59%) |
Mar 05, 2019 | 104.19 | 105.53 | 104.19 | 105.15 | 1,126,665 | +0.78(+0.75%) |
Mar 04, 2019 | 104.30 | 104.83 | 103.62 | 104.37 | 1,112,722 | +0.37(+0.36%) |
Mar 01, 2019 | 104.83 | 105.12 | 103.52 | 104.00 | 1,262,192 | -0.68(-0.65%) |
Feb 28, 2019 | 104.53 | 106.39 | 104.18 | 104.67 | 1,119,750 | +0.23(+0.22%) |
Feb 27, 2019 | 105.11 | 105.34 | 103.59 | 104.45 | 888,598 | -1.27(-1.20%) |
Feb 26, 2019 | 106.68 | 106.68 | 105.62 | 105.72 | 602,599 | -0.57(-0.53%) |
Feb 25, 2019 | 107.36 | 107.46 | 106.14 | 106.28 | 580,442 | -0.74(-0.69%) |
Feb 22, 2019 | 106.50 | 107.28 | 105.89 | 107.03 | 574,369 | +0.88(+0.82%) |
Feb 21, 2019 | 105.18 | 106.28 | 104.19 | 106.15 | 508,527 | +0.55(+0.52%) |
Feb 20, 2019 | 105.98 | 105.98 | 104.77 | 105.61 | 538,962 | -0.58(-0.55%) |
Feb 19, 2019 | 105.34 | 106.43 | 105.11 | 106.19 | 517,467 | +0.78(+0.74%) |
Feb 15, 2019 | 105.81 | 105.90 | 105.02 | 105.41 | 838,546 | +0.40(+0.38%) |
Feb 14, 2019 | 105.33 | 105.64 | 104.64 | 105.01 | 655,351 | -0.47(-0.45%) |
Feb 13, 2019 | 104.56 | 105.73 | 104.43 | 105.48 | 584,674 | +0.80(+0.77%) |
Feb 12, 2019 | 105.14 | 105.49 | 104.37 | 104.67 | 751,066 | -0.50(-0.47%) |
Feb 11, 2019 | 104.59 | 105.28 | 104.28 | 105.17 | 642,856 | +0.73(+0.70%) |
Feb 08, 2019 | 103.98 | 104.63 | 103.67 | 104.45 | 640,160 | -0.17(-0.16%) |
Feb 07, 2019 | 103.37 | 104.66 | 102.58 | 104.61 | 1,043,512 | +0.80(+0.77%) |
Feb 06, 2019 | 104.30 | 104.34 | 103.07 | 103.81 | 901,497 | -0.36(-0.34%) |
Feb 05, 2019 | 104.53 | 104.53 | 103.59 | 104.17 | 1,518,800 | -0.32(-0.31%) |
Feb 04, 2019 | 103.37 | 104.49 | 102.75 | 104.49 | 1,305,716 | +1.01(+0.98%) |
Feb 01, 2019 | 104.19 | 104.19 | 102.04 | 103.48 | 1,430,155 | -0.55(-0.52%) |
Jan 31, 2019 | 102.82 | 104.19 | 101.80 | 104.03 | 1,113,395 | +1.11(+1.08%) |
Jan 30, 2019 | 100.58 | 102.95 | 99.56 | 102.92 | 1,408,333 | +3.21(+3.22%) |
Jan 29, 2019 | 98.35 | 99.74 | 97.92 | 99.70 | 748,962 | +1.20(+1.22%) |
Jan 28, 2019 | 97.25 | 98.84 | 96.60 | 98.51 | 769,652 | +1.10(+1.13%) |
Jan 25, 2019 | 96.22 | 97.46 | 95.86 | 97.41 | 915,238 | +1.90(+1.99%) |
Jan 24, 2019 | 94.74 | 95.67 | 94.06 | 95.51 | 657,770 | +0.23(+0.24%) |
Jan 23, 2019 | 95.23 | 95.81 | 94.58 | 95.28 | 787,663 | -0.34(-0.35%) |
Jan 22, 2019 | 95.81 | 95.96 | 94.64 | 95.62 | 1,085,091 | -0.24(-0.26%) |
Jan 18, 2019 | 95.19 | 95.93 | 94.57 | 95.86 | 1,042,003 | +0.87(+0.91%) |
Jan 17, 2019 | 94.48 | 95.37 | 94.15 | 95.00 | 771,912 | +0.47(+0.49%) |
Jan 16, 2019 | 94.06 | 94.58 | 93.42 | 94.53 | 693,465 | +0.60(+0.64%) |
Jan 15, 2019 | 93.22 | 94.11 | 93.13 | 93.93 | 535,992 | +0.74(+0.80%) |
Jan 14, 2019 | 93.65 | 94.10 | 92.87 | 93.19 | 601,413 | -0.80(-0.86%) |
Jan 11, 2019 | 93.72 | 94.12 | 93.24 | 93.99 | 547,368 | -0.06(-0.06%) |
Jan 10, 2019 | 92.37 | 94.29 | 92.22 | 94.05 | 829,874 | +1.40(+1.52%) |
Jan 09, 2019 | 92.42 | 92.85 | 91.17 | 92.64 | 1,110,552 | +1.51(+1.65%) |
Jan 08, 2019 | 88.88 | 91.17 | 88.74 | 91.14 | 1,574,310 | +2.62(+2.96%) |
Jan 07, 2019 | 88.21 | 89.13 | 87.82 | 88.52 | 964,500 | +0.55(+0.63%) |
Jan 04, 2019 | 87.28 | 88.68 | 86.81 | 87.97 | 761,600 | +1.50(+1.73%) |
Jan 03, 2019 | 85.98 | 87.82 | 85.84 | 86.47 | 898,015 | +0.36(+0.42%) |