Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 105.01 | 105.11 | 104.34 | 104.82 | 4,261,827 | -0.57(-0.54%) |
Feb 27, 2019 | 105.35 | 105.69 | 104.69 | 105.39 | 3,261,737 | -0.08(-0.07%) |
Feb 26, 2019 | 104.91 | 105.62 | 104.83 | 105.47 | 7,544,081 | +0.14(+0.14%) |
Feb 25, 2019 | 106.30 | 106.44 | 105.27 | 105.32 | 4,196,319 | -0.35(-0.33%) |
Feb 22, 2019 | 105.36 | 105.72 | 105.20 | 105.68 | 7,473,687 | +0.57(+0.54%) |
Feb 21, 2019 | 105.07 | 105.42 | 104.71 | 105.11 | 3,147,345 | -0.21(-0.20%) |
Feb 20, 2019 | 105.17 | 105.56 | 104.25 | 105.31 | 6,940,930 | +0.21(+0.20%) |
Feb 19, 2019 | 104.35 | 105.42 | 104.35 | 105.11 | 5,172,368 | +0.43(+0.41%) |
Feb 15, 2019 | 104.61 | 104.90 | 104.33 | 104.68 | 3,796,143 | +0.71(+0.69%) |
Feb 14, 2019 | 103.52 | 104.53 | 103.01 | 103.96 | 4,381,623 | -0.38(-0.37%) |
Feb 13, 2019 | 104.07 | 104.57 | 103.82 | 104.34 | 3,659,519 | +0.70(+0.68%) |
Feb 12, 2019 | 102.73 | 103.75 | 102.55 | 103.64 | 4,076,287 | +1.57(+1.54%) |
Feb 11, 2019 | 102.23 | 102.48 | 101.92 | 102.07 | 3,215,134 | +0.18(+0.18%) |
Feb 08, 2019 | 101.66 | 101.90 | 101.16 | 101.89 | 3,494,071 | -0.41(-0.40%) |
Feb 07, 2019 | 102.41 | 102.66 | 101.45 | 102.30 | 4,753,708 | -0.85(-0.82%) |
Feb 06, 2019 | 103.60 | 103.87 | 102.74 | 103.15 | 3,065,880 | -0.43(-0.41%) |
Feb 05, 2019 | 102.93 | 103.75 | 102.93 | 103.57 | 4,376,355 | +0.96(+0.94%) |
Feb 04, 2019 | 101.81 | 102.66 | 101.66 | 102.61 | 3,790,149 | +0.67(+0.65%) |
Feb 01, 2019 | 102.58 | 102.96 | 101.73 | 101.95 | 5,926,105 | -1.51(-1.46%) |
Jan 31, 2019 | 102.68 | 103.81 | 102.21 | 103.46 | 5,886,897 | +0.93(+0.91%) |
Jan 30, 2019 | 101.35 | 102.82 | 101.27 | 102.53 | 6,203,534 | +1.98(+1.97%) |
Jan 29, 2019 | 100.93 | 101.11 | 99.93 | 100.55 | 3,030,509 | -0.66(-0.65%) |
Jan 28, 2019 | 100.80 | 101.22 | 100.22 | 101.21 | 6,204,442 | -0.59(-0.58%) |
Jan 25, 2019 | 101.71 | 102.17 | 101.55 | 101.80 | 4,618,772 | +1.11(+1.11%) |
Jan 24, 2019 | 100.33 | 100.79 | 100.06 | 100.68 | 4,168,005 | +0.42(+0.42%) |
Jan 23, 2019 | 100.50 | 100.86 | 99.12 | 100.27 | 6,418,201 | +0.20(+0.20%) |
Jan 22, 2019 | 101.13 | 101.37 | 99.24 | 100.06 | 9,718,969 | -1.52(-1.50%) |
Jan 18, 2019 | 101.20 | 102.02 | 100.85 | 101.59 | 6,096,224 | +1.39(+1.39%) |
Jan 17, 2019 | 99.02 | 100.49 | 98.86 | 100.20 | 4,621,987 | +0.68(+0.68%) |
Jan 16, 2019 | 99.79 | 100.33 | 99.47 | 99.52 | 4,724,961 | -0.23(-0.23%) |
Jan 15, 2019 | 98.88 | 99.94 | 98.72 | 99.75 | 3,960,486 | +0.89(+0.90%) |
Jan 14, 2019 | 98.68 | 99.59 | 98.19 | 98.86 | 3,098,112 | -0.61(-0.61%) |
Jan 11, 2019 | 99.05 | 99.79 | 98.87 | 99.47 | 3,188,424 | +0.10(+0.10%) |
Jan 10, 2019 | 98.42 | 99.49 | 98.02 | 99.37 | 5,004,745 | -0.29(-0.29%) |
Jan 09, 2019 | 99.39 | 100.09 | 98.77 | 99.66 | 5,428,087 | +0.50(+0.51%) |
Jan 08, 2019 | 99.09 | 99.68 | 97.74 | 99.15 | 9,873,839 | +1.08(+1.11%) |
Jan 07, 2019 | 96.36 | 98.70 | 96.31 | 98.07 | 6,585,193 | +2.17(+2.26%) |
Jan 04, 2019 | 94.08 | 96.60 | 93.89 | 95.90 | 7,642,860 | +3.07(+3.31%) |
Jan 03, 2019 | 94.16 | 94.39 | 92.67 | 92.83 | 6,672,308 | -2.05(-2.17%) |
Jan 02, 2019 | 92.56 | 95.41 | 92.06 | 94.88 | 7,191,875 | +0.71(+0.76%) |
Dec 31, 2018 | 93.95 | 94.55 | 93.26 | 94.17 | 6,534,876 | +1.00(+1.07%) |
Dec 28, 2018 | 93.59 | 94.62 | 92.35 | 93.17 | 8,756,417 | +0.01(+0.01%) |
Dec 27, 2018 | 91.42 | 93.16 | 89.46 | 93.16 | 11,313,330 | +0.49(+0.53%) |
Dec 26, 2018 | 88.23 | 92.69 | 88.06 | 92.67 | 12,348,757 | +5.18(+5.93%) |
Dec 24, 2018 | 88.36 | 89.55 | 87.24 | 87.48 | 8,872,914 | -1.69(-1.90%) |
Dec 21, 2018 | 91.63 | 93.00 | 88.97 | 89.17 | 14,055,351 | -2.07(-2.27%) |
Dec 20, 2018 | 92.78 | 93.21 | 90.03 | 91.24 | 18,669,942 | -2.09(-2.24%) |
Dec 19, 2018 | 95.26 | 96.95 | 92.82 | 93.34 | 14,810,036 | -1.89(-1.98%) |
Dec 18, 2018 | 95.05 | 96.19 | 94.55 | 95.22 | 9,170,896 | +0.74(+0.78%) |
Dec 17, 2018 | 96.25 | 96.68 | 93.78 | 94.48 | 12,591,184 | -2.46(-2.54%) |
Dec 14, 2018 | 97.56 | 98.63 | 96.63 | 96.95 | 6,479,515 | -1.64(-1.66%) |
Dec 13, 2018 | 99.48 | 99.74 | 98.06 | 98.58 | 6,447,530 | -0.49(-0.50%) |
Dec 12, 2018 | 99.10 | 100.26 | 98.90 | 99.08 | 7,585,801 | +1.03(+1.05%) |
Dec 11, 2018 | 99.47 | 99.73 | 97.33 | 98.04 | 8,407,324 | +0.04(+0.04%) |
Dec 10, 2018 | 97.83 | 98.50 | 96.02 | 98.01 | 10,447,917 | +0.08(+0.08%) |
Dec 07, 2018 | 100.50 | 101.53 | 97.68 | 97.93 | 9,864,620 | -3.02(-2.99%) |
Dec 06, 2018 | 98.65 | 100.95 | 98.07 | 100.95 | 11,781,833 | +0.48(+0.48%) |
Dec 04, 2018 | 103.91 | 104.26 | 100.20 | 100.47 | 10,247,886 | -3.75(-3.60%) |