Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 104.69 | 104.76 | 104.52 | 104.57 | 223,524 | -0.03(-0.03%) |
Mar 28, 2019 | 104.60 | 104.74 | 104.52 | 104.60 | 368,034 | -0.24(-0.23%) |
Mar 27, 2019 | 104.93 | 104.99 | 104.78 | 104.84 | 111,272 | -0.20(-0.19%) |
Mar 26, 2019 | 105.23 | 105.30 | 105.00 | 105.04 | 89,372 | -0.42(-0.40%) |
Mar 25, 2019 | 105.45 | 105.60 | 105.41 | 105.46 | 401,360 | +0.16(+0.15%) |
Mar 22, 2019 | 105.34 | 105.47 | 105.08 | 105.30 | 599,953 | -0.66(-0.63%) |
Mar 21, 2019 | 106.14 | 106.21 | 105.73 | 105.96 | 217,268 | -0.61(-0.58%) |
Mar 20, 2019 | 105.81 | 106.71 | 105.76 | 106.58 | 600,726 | +0.70(+0.66%) |
Mar 19, 2019 | 105.81 | 105.89 | 105.71 | 105.88 | 68,591 | +0.15(+0.14%) |
Mar 18, 2019 | 105.68 | 105.81 | 105.58 | 105.73 | 377,691 | +0.17(+0.16%) |
Mar 15, 2019 | 105.41 | 105.75 | 105.41 | 105.56 | 123,838 | +0.18(+0.17%) |
Mar 14, 2019 | 105.39 | 105.42 | 105.28 | 105.39 | 355,020 | -0.28(-0.27%) |
Mar 13, 2019 | 105.34 | 105.70 | 105.33 | 105.67 | 129,235 | +0.36(+0.34%) |
Mar 12, 2019 | 105.06 | 105.40 | 105.06 | 105.31 | 146,349 | +0.43(+0.41%) |
Mar 11, 2019 | 104.80 | 104.90 | 104.64 | 104.88 | 88,976 | +0.17(+0.16%) |
Mar 08, 2019 | 104.68 | 104.86 | 104.66 | 104.71 | 115,241 | +0.46(+0.44%) |
Mar 07, 2019 | 104.91 | 104.91 | 104.22 | 104.25 | 431,534 | -1.21(-1.15%) |
Mar 06, 2019 | 105.48 | 105.58 | 105.41 | 105.47 | 292,781 | -0.19(-0.18%) |
Mar 05, 2019 | 105.64 | 106.01 | 105.26 | 105.65 | 409,191 | -0.10(-0.09%) |
Mar 04, 2019 | 105.77 | 105.77 | 105.47 | 105.75 | 153,057 | -0.23(-0.21%) |
Mar 01, 2019 | 106.13 | 106.37 | 105.88 | 105.97 | 496,685 | -0.10(-0.09%) |
Feb 28, 2019 | 106.18 | 106.26 | 105.95 | 106.07 | 97,518 | +0.04(+0.04%) |
Feb 27, 2019 | 106.14 | 106.26 | 105.95 | 106.03 | 109,172 | -0.19(-0.18%) |
Feb 26, 2019 | 106.02 | 106.32 | 105.82 | 106.22 | 127,297 | +0.26(+0.25%) |
Feb 25, 2019 | 106.00 | 106.01 | 105.74 | 105.95 | 128,821 | +0.25(+0.24%) |
Feb 22, 2019 | 105.75 | 105.90 | 105.65 | 105.70 | 381,546 | -0.05(-0.05%) |
Feb 21, 2019 | 105.76 | 105.87 | 105.62 | 105.75 | 46,664 | -0.04(-0.04%) |
Feb 20, 2019 | 105.83 | 106.06 | 105.69 | 105.79 | 157,854 | -0.02(-0.02%) |
Feb 19, 2019 | 105.51 | 105.94 | 105.51 | 105.81 | 246,240 | +0.40(+0.38%) |
Feb 15, 2019 | 105.32 | 105.47 | 105.03 | 105.41 | 152,905 | +0.08(+0.07%) |
Feb 14, 2019 | 105.41 | 105.45 | 105.08 | 105.33 | 111,755 | +0.24(+0.23%) |
Feb 13, 2019 | 105.27 | 105.44 | 105.08 | 105.08 | 76,961 | -0.62(-0.59%) |
Feb 12, 2019 | 105.42 | 105.78 | 105.29 | 105.71 | 128,272 | +0.51(+0.48%) |
Feb 11, 2019 | 105.39 | 105.43 | 105.11 | 105.20 | 131,068 | -0.41(-0.39%) |
Feb 08, 2019 | 105.94 | 105.94 | 105.61 | 105.61 | 84,844 | -0.20(-0.19%) |
Feb 07, 2019 | 105.92 | 106.00 | 105.81 | 105.81 | 73,604 | -0.26(-0.25%) |
Feb 06, 2019 | 106.34 | 106.34 | 106.03 | 106.07 | 218,290 | -0.45(-0.42%) |
Feb 05, 2019 | 106.69 | 106.69 | 106.38 | 106.52 | 322,627 | -0.16(-0.15%) |
Feb 04, 2019 | 106.83 | 106.83 | 106.61 | 106.68 | 85,681 | -0.23(-0.22%) |
Feb 01, 2019 | 106.96 | 107.19 | 106.81 | 106.91 | 143,694 | +0.11(+0.10%) |
Jan 31, 2019 | 107.16 | 107.21 | 106.71 | 106.80 | 194,394 | -0.31(-0.29%) |
Jan 30, 2019 | 106.58 | 107.31 | 106.47 | 107.12 | 522,460 | +0.42(+0.39%) |
Jan 29, 2019 | 106.56 | 106.75 | 106.50 | 106.70 | 110,992 | +0.04(+0.04%) |
Jan 28, 2019 | 106.38 | 106.78 | 106.38 | 106.66 | 141,743 | +0.14(+0.13%) |
Jan 25, 2019 | 106.03 | 106.55 | 106.03 | 106.52 | 224,240 | +0.98(+0.93%) |
Jan 24, 2019 | 106.17 | 106.20 | 105.36 | 105.54 | 276,052 | -0.67(-0.63%) |
Jan 23, 2019 | 105.91 | 106.33 | 105.91 | 106.22 | 90,941 | +0.26(+0.25%) |
Jan 22, 2019 | 105.81 | 106.14 | 105.81 | 105.95 | 121,865 | -0.14(-0.13%) |
Jan 18, 2019 | 106.41 | 106.41 | 105.97 | 106.09 | 155,259 | -0.23(-0.21%) |
Jan 17, 2019 | 106.36 | 106.39 | 106.13 | 106.32 | 192,162 | -0.01(-0.01%) |
Jan 16, 2019 | 106.40 | 106.50 | 106.32 | 106.33 | 122,079 | -0.22(-0.21%) |
Jan 15, 2019 | 106.71 | 106.90 | 106.25 | 106.55 | 407,256 | -0.50(-0.47%) |
Jan 14, 2019 | 106.87 | 107.17 | 106.87 | 107.05 | 105,681 | +0.04(+0.04%) |
Jan 11, 2019 | 107.17 | 107.24 | 106.96 | 107.01 | 163,037 | -0.36(-0.34%) |
Jan 10, 2019 | 107.48 | 107.62 | 107.22 | 107.37 | 279,271 | -0.51(-0.47%) |
Jan 09, 2019 | 107.04 | 107.89 | 107.04 | 107.88 | 307,519 | +1.08(+1.01%) |
Jan 08, 2019 | 106.77 | 106.97 | 106.68 | 106.80 | 174,021 | -0.33(-0.31%) |
Jan 07, 2019 | 106.95 | 107.19 | 106.93 | 107.14 | 288,637 | +0.70(+0.66%) |
Jan 04, 2019 | 105.92 | 106.59 | 105.92 | 106.43 | 395,567 | +0.02(+0.02%) |
Jan 03, 2019 | 106.16 | 106.54 | 106.10 | 106.41 | 411,984 | +0.46(+0.43%) |