Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 106.65 | 107.45 | 106.36 | 106.64 | 30,549,690 | -0.13(-0.12%) |
Feb 27, 2019 | 106.32 | 106.95 | 105.55 | 106.77 | 22,561,092 | -0.18(-0.17%) |
Feb 26, 2019 | 105.91 | 107.79 | 105.82 | 106.95 | 22,613,598 | +0.73(+0.69%) |
Feb 25, 2019 | 106.38 | 106.78 | 105.91 | 106.22 | 24,943,616 | +0.59(+0.56%) |
Feb 22, 2019 | 104.76 | 105.85 | 104.54 | 105.63 | 29,166,290 | +1.48(+1.43%) |
Feb 21, 2019 | 101.76 | 104.21 | 101.73 | 104.15 | 30,523,760 | +2.15(+2.11%) |
Feb 20, 2019 | 102.67 | 102.75 | 101.18 | 102.00 | 22,696,738 | -0.53(-0.52%) |
Feb 19, 2019 | 102.17 | 102.99 | 102.16 | 102.53 | 19,020,306 | -0.05(-0.05%) |
Feb 15, 2019 | 102.28 | 102.65 | 101.76 | 102.58 | 28,070,820 | +1.25(+1.23%) |
Feb 14, 2019 | 100.77 | 101.69 | 100.15 | 101.33 | 22,960,826 | +0.09(+0.08%) |
Feb 13, 2019 | 101.89 | 102.16 | 101.14 | 101.24 | 19,388,888 | -0.08(-0.08%) |
Feb 12, 2019 | 100.60 | 101.55 | 99.98 | 101.31 | 26,398,192 | +1.55(+1.56%) |
Feb 11, 2019 | 100.66 | 101.02 | 99.49 | 99.76 | 19,929,956 | -0.40(-0.40%) |
Feb 08, 2019 | 98.95 | 100.26 | 98.82 | 100.16 | 22,641,876 | +0.38(+0.38%) |
Feb 07, 2019 | 99.69 | 100.08 | 98.85 | 99.78 | 31,384,070 | -0.72(-0.72%) |
Feb 06, 2019 | 101.42 | 101.42 | 100.03 | 100.50 | 21,731,892 | -1.13(-1.11%) |
Feb 05, 2019 | 100.53 | 101.67 | 100.43 | 101.63 | 28,809,036 | +1.40(+1.40%) |
Feb 04, 2019 | 97.50 | 100.28 | 97.41 | 100.22 | 32,940,190 | +2.81(+2.88%) |
Feb 01, 2019 | 98.36 | 98.67 | 97.01 | 97.42 | 37,490,920 | -1.56(-1.58%) |
Jan 31, 2019 | 98.39 | 99.73 | 97.80 | 98.98 | 58,528,352 | -1.85(-1.83%) |
Jan 30, 2019 | 99.16 | 100.83 | 98.89 | 100.83 | 51,456,792 | +3.26(+3.34%) |
Jan 29, 2019 | 99.41 | 99.50 | 96.84 | 97.57 | 33,091,962 | -2.03(-2.04%) |
Jan 28, 2019 | 100.72 | 100.93 | 99.20 | 99.60 | 31,089,340 | -1.98(-1.95%) |
Jan 25, 2019 | 101.65 | 102.25 | 101.03 | 101.58 | 32,935,852 | +0.92(+0.91%) |
Jan 24, 2019 | 101.29 | 101.42 | 99.85 | 100.66 | 24,414,054 | -0.48(-0.48%) |
Jan 23, 2019 | 100.58 | 101.46 | 99.85 | 101.14 | 27,276,596 | +0.98(+0.98%) |
Jan 22, 2019 | 101.18 | 101.51 | 99.39 | 100.17 | 34,139,336 | -1.92(-1.88%) |
Jan 18, 2019 | 101.86 | 102.27 | 100.39 | 102.09 | 39,486,920 | +1.51(+1.50%) |
Jan 17, 2019 | 99.52 | 101.07 | 99.30 | 100.58 | 28,762,000 | +0.70(+0.70%) |
Jan 16, 2019 | 99.77 | 100.71 | 99.49 | 99.88 | 31,397,466 | +0.35(+0.35%) |
Jan 15, 2019 | 97.16 | 99.57 | 96.57 | 99.53 | 33,281,942 | +2.81(+2.90%) |
Jan 14, 2019 | 96.59 | 97.50 | 95.98 | 96.73 | 29,925,678 | -0.71(-0.73%) |
Jan 11, 2019 | 97.81 | 98.05 | 96.34 | 97.44 | 29,872,168 | -0.76(-0.77%) |
Jan 10, 2019 | 97.84 | 98.34 | 97.04 | 98.20 | 31,641,794 | -0.64(-0.64%) |
Jan 09, 2019 | 98.44 | 99.41 | 97.86 | 98.83 | 34,041,492 | +1.39(+1.43%) |
Jan 08, 2019 | 97.67 | 98.55 | 96.41 | 97.44 | 33,191,248 | +0.70(+0.73%) |
Jan 07, 2019 | 96.34 | 97.88 | 95.71 | 96.74 | 37,558,040 | +0.12(+0.13%) |
Jan 04, 2019 | 94.52 | 97.16 | 93.77 | 96.61 | 46,485,000 | +4.29(+4.65%) |
Jan 03, 2019 | 94.88 | 94.96 | 92.13 | 92.32 | 44,863,620 | -3.53(-3.68%) |
Jan 02, 2019 | 94.36 | 96.44 | 93.78 | 95.85 | 37,202,652 | -0.43(-0.44%) |
Dec 31, 2018 | 96.01 | 97.06 | 95.20 | 96.27 | 34,999,056 | +1.12(+1.18%) |
Dec 28, 2018 | 96.77 | 97.07 | 94.33 | 95.15 | 40,269,536 | -0.75(-0.78%) |
Dec 27, 2018 | 94.12 | 95.91 | 91.37 | 95.90 | 52,197,908 | +0.59(+0.62%) |
Dec 26, 2018 | 90.18 | 95.44 | 89.06 | 95.32 | 54,376,556 | +6.09(+6.83%) |
Dec 24, 2018 | 92.59 | 92.86 | 89.08 | 89.22 | 46,352,596 | -3.89(-4.17%) |
Dec 21, 2018 | 96.33 | 97.63 | 92.38 | 93.11 | 117,363,008 | -3.11(-3.23%) |
Dec 20, 2018 | 97.68 | 98.87 | 93.63 | 96.22 | 74,123,664 | -2.07(-2.10%) |
Dec 19, 2018 | 98.24 | 101.31 | 96.06 | 98.28 | 71,921,584 | -0.27(-0.27%) |
Dec 18, 2018 | 98.34 | 99.06 | 97.17 | 98.55 | 50,885,524 | +1.02(+1.05%) |
Dec 17, 2018 | 99.91 | 100.28 | 96.41 | 97.52 | 60,077,192 | -2.98(-2.96%) |
Dec 14, 2018 | 102.60 | 103.56 | 100.00 | 100.50 | 49,631,612 | -3.24(-3.13%) |
Dec 13, 2018 | 103.86 | 105.09 | 102.96 | 103.74 | 32,322,678 | +0.35(+0.34%) |
Dec 12, 2018 | 105.11 | 105.47 | 103.35 | 103.39 | 38,163,240 | +0.46(+0.45%) |
Dec 11, 2018 | 104.07 | 105.16 | 101.84 | 102.93 | 44,687,648 | +0.95(+0.93%) |
Dec 10, 2018 | 99.33 | 102.35 | 98.47 | 101.98 | 43,034,716 | +2.63(+2.64%) |
Dec 07, 2018 | 102.73 | 103.74 | 98.86 | 99.35 | 47,523,460 | -4.14(-4.00%) |
Dec 06, 2018 | 100.30 | 103.54 | 99.52 | 103.50 | 50,690,384 | +0.64(+0.62%) |
Dec 04, 2018 | 106.10 | 106.77 | 102.57 | 102.86 | 47,683,824 | -3.38(-3.19%) |