Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 107.95 | 108.78 | 107.44 | 108.48 | 281,709 | +0.50(+0.47%) |
Feb 27, 2019 | 107.62 | 108.19 | 107.40 | 107.97 | 99,967 | +0.20(+0.19%) |
Feb 26, 2019 | 108.30 | 108.30 | 107.36 | 107.77 | 197,364 | -0.26(-0.24%) |
Feb 25, 2019 | 108.78 | 108.78 | 107.62 | 108.02 | 403,725 | -0.73(-0.68%) |
Feb 22, 2019 | 108.33 | 108.78 | 107.81 | 108.76 | 258,636 | +0.73(+0.67%) |
Feb 21, 2019 | 106.95 | 108.19 | 106.67 | 108.03 | 294,713 | +0.77(+0.72%) |
Feb 20, 2019 | 106.81 | 107.45 | 106.18 | 107.26 | 1,355,997 | +0.49(+0.46%) |
Feb 19, 2019 | 106.17 | 106.95 | 106.00 | 106.78 | 618,539 | +0.60(+0.56%) |
Feb 15, 2019 | 106.06 | 106.42 | 105.84 | 106.18 | 386,083 | +0.46(+0.44%) |
Feb 14, 2019 | 105.99 | 106.26 | 105.49 | 105.72 | 157,333 | -0.15(-0.14%) |
Feb 13, 2019 | 105.95 | 106.12 | 105.44 | 105.86 | 177,572 | -0.26(-0.24%) |
Feb 12, 2019 | 106.18 | 106.71 | 105.50 | 106.12 | 304,701 | +0.14(+0.14%) |
Feb 11, 2019 | 106.00 | 106.45 | 105.61 | 105.97 | 206,413 | -0.11(-0.10%) |
Feb 08, 2019 | 105.29 | 106.08 | 105.16 | 106.08 | 148,628 | +0.58(+0.55%) |
Feb 07, 2019 | 104.07 | 105.51 | 103.83 | 105.50 | 153,044 | +1.39(+1.34%) |
Feb 06, 2019 | 104.42 | 104.49 | 103.70 | 104.11 | 143,133 | -0.27(-0.25%) |
Feb 05, 2019 | 104.31 | 104.61 | 103.77 | 104.38 | 183,571 | +0.14(+0.13%) |
Feb 04, 2019 | 103.75 | 104.25 | 102.88 | 104.24 | 532,221 | +0.17(+0.16%) |
Feb 01, 2019 | 104.21 | 104.43 | 103.19 | 104.07 | 159,512 | -0.36(-0.34%) |
Jan 31, 2019 | 102.42 | 104.77 | 102.08 | 104.43 | 229,021 | +2.10(+2.05%) |
Jan 30, 2019 | 101.60 | 102.79 | 101.39 | 102.32 | 149,768 | +0.65(+0.64%) |
Jan 29, 2019 | 101.70 | 102.10 | 101.34 | 101.67 | 236,742 | +0.29(+0.29%) |
Jan 28, 2019 | 101.96 | 102.17 | 101.00 | 101.38 | 125,174 | -0.51(-0.50%) |
Jan 25, 2019 | 102.95 | 103.12 | 101.72 | 101.90 | 209,952 | -1.36(-1.32%) |
Jan 24, 2019 | 102.71 | 103.33 | 101.92 | 103.25 | 228,711 | +0.56(+0.55%) |
Jan 23, 2019 | 101.68 | 102.74 | 101.68 | 102.69 | 132,346 | +1.09(+1.08%) |
Jan 22, 2019 | 101.54 | 102.22 | 100.71 | 101.60 | 206,757 | +0.06(+0.06%) |
Jan 18, 2019 | 101.61 | 101.79 | 101.11 | 101.54 | 152,958 | +0.10(+0.10%) |
Jan 17, 2019 | 100.73 | 101.51 | 100.67 | 101.44 | 128,406 | +0.61(+0.60%) |
Jan 16, 2019 | 100.24 | 100.86 | 99.76 | 100.83 | 141,582 | +0.38(+0.37%) |
Jan 15, 2019 | 98.91 | 100.66 | 98.75 | 100.45 | 195,804 | +1.31(+1.32%) |
Jan 14, 2019 | 100.30 | 100.30 | 98.27 | 99.15 | 278,450 | -2.14(-2.12%) |
Jan 11, 2019 | 101.64 | 101.68 | 100.83 | 101.29 | 341,260 | -0.50(-0.50%) |
Jan 10, 2019 | 100.52 | 101.84 | 100.38 | 101.79 | 173,816 | +1.46(+1.46%) |
Jan 09, 2019 | 100.89 | 101.26 | 100.12 | 100.33 | 238,680 | -0.68(-0.68%) |
Jan 08, 2019 | 99.74 | 101.10 | 99.43 | 101.02 | 229,348 | +1.29(+1.29%) |
Jan 07, 2019 | 99.89 | 100.22 | 99.29 | 99.73 | 243,737 | -0.73(-0.73%) |
Jan 04, 2019 | 98.55 | 100.46 | 98.55 | 100.46 | 232,188 | +1.54(+1.55%) |
Jan 03, 2019 | 98.82 | 99.62 | 98.48 | 98.92 | 258,452 | +0.11(+0.11%) |
Jan 02, 2019 | 100.08 | 100.16 | 98.31 | 98.81 | 388,245 | -1.87(-1.86%) |
Dec 31, 2018 | 100.61 | 100.78 | 99.62 | 100.68 | 703,586 | +0.32(+0.32%) |
Dec 28, 2018 | 100.60 | 101.38 | 100.08 | 100.36 | 245,529 | +0.14(+0.14%) |
Dec 27, 2018 | 99.41 | 100.23 | 97.72 | 100.22 | 380,505 | +0.82(+0.83%) |
Dec 26, 2018 | 98.06 | 99.45 | 96.61 | 99.40 | 450,339 | +1.38(+1.41%) |
Dec 24, 2018 | 102.40 | 102.82 | 97.64 | 98.02 | 319,258 | -4.39(-4.29%) |
Dec 21, 2018 | 103.46 | 105.39 | 102.08 | 102.41 | 464,259 | -0.70(-0.68%) |
Dec 20, 2018 | 103.05 | 104.29 | 101.76 | 103.11 | 389,039 | +0.17(+0.17%) |
Dec 19, 2018 | 103.30 | 103.99 | 102.32 | 102.94 | 215,898 | -0.13(-0.12%) |
Dec 18, 2018 | 104.53 | 105.13 | 102.84 | 103.07 | 326,289 | -0.74(-0.72%) |
Dec 17, 2018 | 107.44 | 107.53 | 103.38 | 103.81 | 2,097,635 | -3.49(-3.25%) |
Dec 14, 2018 | 107.60 | 107.71 | 106.77 | 107.30 | 264,371 | -0.27(-0.25%) |
Dec 13, 2018 | 106.80 | 107.96 | 106.80 | 107.57 | 295,688 | +0.89(+0.83%) |
Dec 12, 2018 | 107.19 | 107.70 | 106.65 | 106.68 | 222,189 | -0.47(-0.43%) |
Dec 11, 2018 | 107.06 | 107.52 | 106.37 | 107.15 | 326,720 | +0.33(+0.31%) |
Dec 10, 2018 | 106.56 | 107.07 | 104.88 | 106.82 | 230,297 | +0.28(+0.26%) |
Dec 07, 2018 | 106.01 | 107.08 | 105.48 | 106.54 | 426,395 | +0.53(+0.50%) |
Dec 06, 2018 | 106.53 | 106.57 | 104.01 | 106.01 | 451,861 | +0.02(+0.02%) |
Dec 04, 2018 | 106.17 | 107.26 | 105.81 | 106.00 | 253,430 | +0.07(+0.06%) |