Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 110.28 | 111.07 | 109.70 | 110.90 | 1,313,213 | +1.80(+1.65%) |
Mar 28, 2019 | 110.11 | 110.58 | 108.13 | 109.10 | 870,575 | -0.58(-0.53%) |
Mar 27, 2019 | 111.60 | 112.24 | 108.38 | 109.68 | 1,587,481 | -1.80(-1.62%) |
Mar 26, 2019 | 112.01 | 112.61 | 110.75 | 111.48 | 1,162,807 | +0.59(+0.54%) |
Mar 25, 2019 | 111.68 | 112.37 | 110.31 | 110.89 | 939,381 | -1.05(-0.94%) |
Mar 22, 2019 | 114.19 | 115.10 | 111.74 | 111.94 | 1,715,274 | -3.04(-2.64%) |
Mar 21, 2019 | 111.57 | 115.79 | 111.43 | 114.97 | 1,598,556 | +3.59(+3.23%) |
Mar 20, 2019 | 111.75 | 112.26 | 110.55 | 111.38 | 1,401,684 | -0.21(-0.19%) |
Mar 19, 2019 | 111.44 | 112.36 | 111.23 | 111.59 | 1,352,466 | +0.26(+0.23%) |
Mar 18, 2019 | 111.34 | 113.01 | 110.85 | 111.33 | 1,844,998 | +0.24(+0.22%) |
Mar 15, 2019 | 109.67 | 111.74 | 109.44 | 111.09 | 3,176,219 | +2.26(+2.07%) |
Mar 14, 2019 | 108.48 | 110.16 | 108.23 | 108.84 | 1,560,236 | +0.29(+0.27%) |
Mar 13, 2019 | 109.02 | 109.79 | 107.89 | 108.55 | 1,740,088 | +0.20(+0.18%) |
Mar 12, 2019 | 109.06 | 109.43 | 107.89 | 108.35 | 1,515,328 | -0.24(-0.22%) |
Mar 11, 2019 | 106.64 | 108.96 | 106.52 | 108.59 | 1,557,171 | +2.77(+2.62%) |
Mar 08, 2019 | 104.97 | 106.17 | 104.40 | 105.83 | 1,512,305 | -0.63(-0.59%) |
Mar 07, 2019 | 106.85 | 107.40 | 105.21 | 106.46 | 1,847,880 | +0.12(+0.11%) |
Mar 06, 2019 | 107.20 | 107.49 | 106.04 | 106.34 | 1,846,660 | -0.69(-0.64%) |
Mar 05, 2019 | 107.63 | 108.52 | 107.03 | 107.03 | 1,556,100 | -1.36(-1.26%) |
Mar 04, 2019 | 108.60 | 109.36 | 107.07 | 108.39 | 1,471,854 | +0.86(+0.80%) |
Mar 01, 2019 | 108.33 | 109.25 | 106.99 | 107.53 | 1,371,573 | +0.27(+0.25%) |
Feb 28, 2019 | 106.04 | 107.42 | 105.59 | 107.26 | 1,727,162 | +0.55(+0.51%) |
Feb 27, 2019 | 107.29 | 107.52 | 104.67 | 106.71 | 2,258,036 | -1.13(-1.05%) |
Feb 26, 2019 | 107.57 | 108.24 | 107.44 | 107.84 | 1,559,054 | +0.33(+0.31%) |
Feb 25, 2019 | 108.22 | 109.08 | 107.43 | 107.51 | 1,549,879 | +1.18(+1.11%) |
Feb 22, 2019 | 105.77 | 107.32 | 105.01 | 106.33 | 4,347,408 | +1.39(+1.33%) |
Feb 21, 2019 | 106.54 | 106.54 | 103.72 | 104.94 | 2,804,772 | +0.11(+0.11%) |
Feb 20, 2019 | 101.00 | 105.24 | 100.83 | 104.82 | 3,254,349 | +4.28(+4.26%) |
Feb 19, 2019 | 100.77 | 102.44 | 100.39 | 100.54 | 6,779,162 | +0.07(+0.06%) |
Feb 15, 2019 | 100.54 | 100.54 | 98.75 | 100.48 | 1,509,183 | +0.98(+0.98%) |
Feb 14, 2019 | 99.14 | 100.76 | 98.91 | 99.50 | 1,091,388 | +0.01(+0.01%) |
Feb 13, 2019 | 99.16 | 100.06 | 98.98 | 99.49 | 1,166,475 | +0.63(+0.63%) |
Feb 12, 2019 | 98.51 | 99.28 | 98.13 | 98.87 | 819,709 | +1.46(+1.50%) |
Feb 11, 2019 | 97.93 | 98.31 | 97.07 | 97.41 | 1,134,374 | +0.02(+0.02%) |
Feb 08, 2019 | 95.73 | 97.40 | 95.41 | 97.39 | 964,806 | +0.11(+0.11%) |
Feb 07, 2019 | 98.33 | 98.81 | 96.65 | 97.28 | 1,601,255 | -2.16(-2.17%) |
Feb 06, 2019 | 98.67 | 100.66 | 98.66 | 99.44 | 2,161,014 | +0.96(+0.97%) |
Feb 05, 2019 | 98.66 | 99.11 | 97.67 | 98.48 | 1,045,315 | -0.23(-0.23%) |
Feb 04, 2019 | 98.68 | 98.96 | 97.54 | 98.71 | 1,623,795 | +0.06(+0.07%) |
Feb 01, 2019 | 98.63 | 99.31 | 97.89 | 98.64 | 1,564,530 | +0.36(+0.37%) |
Jan 31, 2019 | 97.22 | 100.20 | 96.52 | 98.28 | 2,403,939 | +0.54(+0.56%) |
Jan 30, 2019 | 95.90 | 98.10 | 93.95 | 97.74 | 2,704,156 | +4.60(+4.94%) |
Jan 29, 2019 | 94.44 | 94.47 | 92.55 | 93.14 | 1,990,443 | -0.64(-0.68%) |
Jan 28, 2019 | 91.41 | 94.79 | 90.98 | 93.78 | 1,824,761 | +0.27(+0.29%) |
Jan 25, 2019 | 92.34 | 94.37 | 92.30 | 93.51 | 1,997,272 | +2.86(+3.15%) |
Jan 24, 2019 | 87.36 | 90.93 | 86.69 | 90.65 | 1,999,085 | +5.94(+7.01%) |
Jan 23, 2019 | 86.69 | 87.16 | 83.98 | 84.71 | 1,476,443 | -1.25(-1.46%) |
Jan 22, 2019 | 87.78 | 87.78 | 85.38 | 85.96 | 1,679,067 | -2.32(-2.63%) |
Jan 18, 2019 | 86.75 | 89.56 | 86.34 | 88.29 | 1,644,225 | +2.59(+3.02%) |
Jan 17, 2019 | 83.44 | 85.78 | 82.94 | 85.70 | 2,009,381 | +1.81(+2.15%) |
Jan 16, 2019 | 84.77 | 85.77 | 83.74 | 83.89 | 1,232,222 | -1.44(-1.69%) |
Jan 15, 2019 | 85.97 | 86.50 | 84.67 | 85.33 | 828,886 | +0.08(+0.10%) |
Jan 14, 2019 | 85.60 | 86.25 | 84.63 | 85.24 | 973,935 | -1.48(-1.70%) |
Jan 11, 2019 | 85.82 | 87.61 | 85.77 | 86.72 | 860,063 | +0.30(+0.34%) |
Jan 10, 2019 | 85.35 | 86.61 | 84.86 | 86.42 | 1,226,292 | +0.21(+0.25%) |
Jan 09, 2019 | 84.82 | 87.16 | 84.82 | 86.21 | 1,596,011 | +2.17(+2.58%) |
Jan 08, 2019 | 86.22 | 86.22 | 82.41 | 84.05 | 2,002,709 | -1.36(-1.59%) |
Jan 07, 2019 | 84.17 | 86.16 | 83.60 | 85.40 | 1,445,923 | +1.20(+1.42%) |
Jan 04, 2019 | 80.47 | 84.28 | 80.43 | 84.20 | 1,834,844 | +5.06(+6.40%) |
Jan 03, 2019 | 81.54 | 83.00 | 79.03 | 79.14 | 2,025,843 | -4.70(-5.61%) |