Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 105.77 | 105.84 | 105.54 | 105.66 | 97,899 | +0.04(+0.04%) |
Feb 27, 2019 | 105.73 | 105.84 | 105.54 | 105.62 | 109,599 | -0.18(-0.17%) |
Feb 26, 2019 | 105.61 | 105.90 | 105.41 | 105.80 | 127,794 | +0.26(+0.25%) |
Feb 25, 2019 | 105.59 | 105.60 | 105.33 | 105.54 | 129,324 | +0.25(+0.24%) |
Feb 22, 2019 | 105.34 | 105.48 | 105.24 | 105.29 | 383,037 | -0.05(-0.05%) |
Feb 21, 2019 | 105.35 | 105.45 | 105.21 | 105.34 | 46,847 | -0.04(-0.04%) |
Feb 20, 2019 | 105.42 | 105.65 | 105.28 | 105.38 | 158,471 | -0.02(-0.02%) |
Feb 19, 2019 | 105.10 | 105.52 | 105.10 | 105.40 | 247,203 | +0.40(+0.38%) |
Feb 15, 2019 | 104.91 | 105.06 | 104.62 | 105.00 | 153,502 | +0.08(+0.07%) |
Feb 14, 2019 | 105.00 | 105.04 | 104.67 | 104.92 | 112,192 | +0.24(+0.23%) |
Feb 13, 2019 | 104.86 | 105.03 | 104.67 | 104.67 | 77,262 | -0.62(-0.59%) |
Feb 12, 2019 | 105.01 | 105.37 | 104.88 | 105.30 | 128,773 | +0.51(+0.48%) |
Feb 11, 2019 | 104.98 | 105.02 | 104.70 | 104.79 | 131,580 | -0.41(-0.39%) |
Feb 08, 2019 | 105.52 | 105.52 | 105.20 | 105.20 | 85,176 | -0.20(-0.19%) |
Feb 07, 2019 | 105.50 | 105.59 | 105.40 | 105.40 | 73,891 | -0.26(-0.25%) |
Feb 06, 2019 | 105.93 | 105.93 | 105.62 | 105.66 | 219,143 | -0.45(-0.42%) |
Feb 05, 2019 | 106.27 | 106.27 | 105.97 | 106.11 | 323,888 | -0.16(-0.15%) |
Feb 04, 2019 | 106.42 | 106.42 | 106.19 | 106.26 | 86,015 | -0.23(-0.22%) |
Feb 01, 2019 | 106.54 | 106.77 | 106.40 | 106.50 | 144,255 | +0.11(+0.10%) |
Jan 31, 2019 | 106.74 | 106.79 | 106.29 | 106.39 | 195,153 | -0.31(-0.29%) |
Jan 30, 2019 | 106.17 | 106.89 | 106.06 | 106.70 | 524,502 | +0.42(+0.39%) |
Jan 29, 2019 | 106.14 | 106.34 | 106.09 | 106.28 | 111,426 | +0.04(+0.04%) |
Jan 28, 2019 | 105.97 | 106.36 | 105.97 | 106.24 | 142,297 | +0.14(+0.13%) |
Jan 25, 2019 | 105.62 | 106.14 | 105.62 | 106.11 | 225,116 | +0.97(+0.93%) |
Jan 24, 2019 | 105.76 | 105.78 | 104.95 | 105.13 | 277,130 | -0.67(-0.63%) |
Jan 23, 2019 | 105.49 | 105.91 | 105.49 | 105.80 | 91,297 | +0.26(+0.25%) |
Jan 22, 2019 | 105.40 | 105.73 | 105.40 | 105.54 | 122,341 | -0.14(-0.13%) |
Jan 18, 2019 | 106.00 | 106.00 | 105.56 | 105.68 | 155,865 | -0.22(-0.21%) |
Jan 17, 2019 | 105.94 | 105.98 | 105.72 | 105.90 | 192,913 | -0.01(-0.01%) |
Jan 16, 2019 | 105.99 | 106.09 | 105.90 | 105.91 | 122,556 | -0.22(-0.21%) |
Jan 15, 2019 | 106.29 | 106.49 | 105.83 | 106.14 | 408,848 | -0.50(-0.47%) |
Jan 14, 2019 | 106.46 | 106.75 | 106.46 | 106.63 | 106,094 | +0.04(+0.04%) |
Jan 11, 2019 | 106.75 | 106.83 | 106.54 | 106.59 | 163,674 | -0.36(-0.34%) |
Jan 10, 2019 | 107.06 | 107.21 | 106.81 | 106.95 | 280,363 | -0.51(-0.47%) |
Jan 09, 2019 | 106.62 | 107.47 | 106.62 | 107.46 | 308,721 | +1.07(+1.01%) |
Jan 08, 2019 | 106.35 | 106.55 | 106.26 | 106.39 | 174,701 | -0.33(-0.31%) |
Jan 07, 2019 | 106.53 | 106.78 | 106.52 | 106.72 | 289,765 | +0.70(+0.66%) |
Jan 04, 2019 | 105.51 | 106.17 | 105.51 | 106.02 | 397,113 | +0.02(+0.02%) |
Jan 03, 2019 | 105.75 | 106.13 | 105.69 | 106.00 | 413,594 | +0.46(+0.43%) |
Jan 02, 2019 | 105.84 | 105.84 | 105.35 | 105.54 | 250,973 | -1.01(-0.95%) |
Dec 31, 2018 | 106.37 | 106.60 | 106.28 | 106.55 | 179,497 | +0.11(+0.10%) |
Dec 28, 2018 | 106.56 | 106.67 | 106.34 | 106.45 | 186,689 | +0.01(+0.01%) |
Dec 27, 2018 | 105.98 | 106.56 | 105.98 | 106.44 | 270,771 | +0.82(+0.77%) |
Dec 26, 2018 | 105.86 | 106.19 | 105.53 | 105.62 | 229,118 | -0.53(-0.50%) |
Dec 24, 2018 | 106.24 | 106.41 | 106.06 | 106.16 | 386,119 | +0.48(+0.45%) |
Dec 21, 2018 | 106.24 | 106.25 | 105.65 | 105.68 | 781,897 | -0.93(-0.88%) |
Dec 20, 2018 | 106.52 | 106.85 | 106.10 | 106.61 | 429,139 | +0.79(+0.74%) |
Dec 19, 2018 | 106.19 | 106.45 | 105.75 | 105.82 | 680,196 | +0.09(+0.08%) |
Dec 18, 2018 | 105.83 | 105.83 | 105.62 | 105.74 | 133,681 | +0.16(+0.15%) |
Dec 17, 2018 | 105.51 | 105.71 | 105.42 | 105.58 | 229,469 | +0.45(+0.43%) |
Dec 14, 2018 | 104.88 | 105.22 | 104.88 | 105.13 | 182,682 | -0.61(-0.58%) |
Dec 13, 2018 | 105.60 | 105.80 | 105.44 | 105.75 | 352,668 | -0.06(-0.05%) |
Dec 12, 2018 | 105.60 | 105.96 | 105.58 | 105.80 | 232,889 | +0.41(+0.39%) |
Dec 11, 2018 | 105.49 | 105.58 | 105.22 | 105.40 | 200,984 | -0.26(-0.25%) |
Dec 10, 2018 | 106.10 | 106.21 | 105.62 | 105.66 | 318,860 | -0.54(-0.50%) |
Dec 07, 2018 | 105.95 | 106.30 | 105.89 | 106.19 | 300,018 | +0.23(+0.22%) |
Dec 06, 2018 | 105.90 | 106.20 | 105.71 | 105.96 | 438,456 | +0.45(+0.42%) |
Dec 04, 2018 | 106.08 | 106.08 | 105.35 | 105.51 | 308,752 | -0.07(-0.06%) |