Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 104.21 | 104.42 | 103.42 | 103.73 | 4,604,397 | -0.78(-0.75%) |
Feb 27, 2019 | 104.57 | 104.81 | 103.93 | 104.51 | 3,370,140 | -0.41(-0.39%) |
Feb 26, 2019 | 104.89 | 105.50 | 104.74 | 104.92 | 4,074,267 | +0.19(+0.19%) |
Feb 25, 2019 | 105.14 | 105.49 | 104.62 | 104.73 | 4,253,150 | +0.16(+0.15%) |
Feb 22, 2019 | 104.18 | 104.67 | 103.96 | 104.57 | 4,146,114 | +1.06(+1.02%) |
Feb 21, 2019 | 103.50 | 103.90 | 103.14 | 103.51 | 3,911,317 | -0.12(-0.12%) |
Feb 20, 2019 | 104.20 | 104.56 | 103.05 | 103.63 | 5,062,523 | -0.53(-0.50%) |
Feb 19, 2019 | 103.49 | 104.16 | 103.15 | 104.16 | 4,507,121 | +0.50(+0.49%) |
Feb 15, 2019 | 103.32 | 103.77 | 103.17 | 103.66 | 5,118,725 | +1.16(+1.14%) |
Feb 14, 2019 | 103.01 | 103.33 | 102.29 | 102.49 | 3,714,410 | -0.78(-0.76%) |
Feb 13, 2019 | 102.82 | 103.57 | 102.44 | 103.27 | 5,662,712 | +1.10(+1.08%) |
Feb 12, 2019 | 101.49 | 102.28 | 101.28 | 102.17 | 4,412,471 | +1.55(+1.54%) |
Feb 11, 2019 | 100.85 | 101.49 | 100.56 | 100.62 | 4,121,418 | +0.21(+0.21%) |
Feb 08, 2019 | 99.38 | 100.41 | 99.27 | 100.41 | 4,327,746 | +0.39(+0.39%) |
Feb 07, 2019 | 100.29 | 100.98 | 99.22 | 100.02 | 5,829,948 | -1.17(-1.16%) |
Feb 06, 2019 | 100.38 | 101.44 | 100.34 | 101.19 | 6,569,725 | +0.57(+0.57%) |
Feb 05, 2019 | 100.42 | 100.82 | 100.15 | 100.62 | 7,270,547 | +0.27(+0.27%) |
Feb 04, 2019 | 99.49 | 100.36 | 98.72 | 100.35 | 5,327,614 | +0.81(+0.81%) |
Feb 01, 2019 | 100.19 | 100.36 | 98.99 | 99.55 | 5,127,173 | -0.24(-0.24%) |
Jan 31, 2019 | 99.80 | 100.00 | 99.28 | 99.78 | 6,576,595 | +0.03(+0.03%) |
Jan 30, 2019 | 99.47 | 100.23 | 98.91 | 99.75 | 6,061,232 | +0.04(+0.04%) |
Jan 29, 2019 | 99.69 | 100.52 | 99.17 | 99.72 | 6,782,711 | +0.04(+0.04%) |
Jan 28, 2019 | 98.80 | 100.06 | 98.42 | 99.67 | 7,216,798 | +0.22(+0.22%) |
Jan 25, 2019 | 98.63 | 99.80 | 98.31 | 99.45 | 7,689,952 | +1.07(+1.09%) |
Jan 24, 2019 | 98.45 | 98.88 | 97.56 | 98.38 | 8,513,774 | -0.27(-0.27%) |
Jan 23, 2019 | 97.52 | 100.21 | 96.73 | 98.65 | 29,714,328 | +7.70(+8.46%) |
Jan 22, 2019 | 91.53 | 91.90 | 90.22 | 90.95 | 13,422,642 | -0.97(-1.05%) |
Jan 18, 2019 | 91.51 | 92.58 | 91.09 | 91.91 | 8,094,225 | +1.21(+1.33%) |
Jan 17, 2019 | 89.49 | 90.87 | 89.49 | 90.70 | 6,762,045 | +0.42(+0.47%) |
Jan 16, 2019 | 90.25 | 90.56 | 89.69 | 90.28 | 5,135,564 | -0.08(-0.09%) |
Jan 15, 2019 | 89.79 | 90.51 | 89.69 | 90.36 | 4,725,062 | +0.99(+1.11%) |
Jan 14, 2019 | 89.46 | 89.56 | 88.90 | 89.37 | 7,043,746 | -0.79(-0.88%) |
Jan 11, 2019 | 90.25 | 90.28 | 89.23 | 90.16 | 5,014,418 | -0.25(-0.27%) |
Jan 10, 2019 | 89.14 | 90.46 | 89.04 | 90.41 | 5,170,552 | +0.82(+0.91%) |
Jan 09, 2019 | 89.75 | 90.12 | 88.98 | 89.59 | 4,875,812 | +0.64(+0.72%) |
Jan 08, 2019 | 88.83 | 89.50 | 88.32 | 88.95 | 6,353,455 | +1.25(+1.42%) |
Jan 07, 2019 | 87.22 | 88.21 | 86.61 | 87.70 | 5,030,698 | +0.62(+0.71%) |
Jan 04, 2019 | 85.30 | 87.22 | 84.95 | 87.09 | 6,032,040 | +3.27(+3.91%) |
Jan 03, 2019 | 85.02 | 85.28 | 83.65 | 83.82 | 5,685,309 | -1.71(-2.00%) |
Jan 02, 2019 | 83.15 | 86.09 | 82.91 | 85.52 | 5,704,542 | +1.14(+1.35%) |
Dec 31, 2018 | 84.13 | 84.88 | 83.45 | 84.38 | 6,712,340 | +0.48(+0.57%) |
Dec 28, 2018 | 84.79 | 85.22 | 83.51 | 83.90 | 6,893,933 | -0.56(-0.66%) |
Dec 27, 2018 | 81.65 | 84.46 | 81.26 | 84.46 | 8,142,908 | +1.77(+2.15%) |
Dec 26, 2018 | 80.17 | 82.69 | 78.64 | 82.69 | 8,952,049 | +2.84(+3.55%) |
Dec 24, 2018 | 81.58 | 82.40 | 79.80 | 79.85 | 5,147,784 | -2.50(-3.04%) |
Dec 21, 2018 | 83.51 | 85.57 | 81.98 | 82.35 | 13,991,822 | -1.54(-1.84%) |
Dec 20, 2018 | 85.89 | 86.44 | 82.92 | 83.90 | 11,309,672 | -2.53(-2.93%) |
Dec 19, 2018 | 86.96 | 89.28 | 86.09 | 86.43 | 9,369,524 | -0.16(-0.19%) |
Dec 18, 2018 | 86.78 | 87.76 | 86.12 | 86.59 | 8,308,552 | +0.41(+0.47%) |
Dec 17, 2018 | 88.39 | 88.92 | 85.42 | 86.18 | 9,898,356 | -2.82(-3.17%) |
Dec 14, 2018 | 88.71 | 89.90 | 88.66 | 89.00 | 6,135,095 | -0.62(-0.69%) |
Dec 13, 2018 | 90.01 | 90.41 | 89.20 | 89.62 | 5,272,782 | -0.32(-0.35%) |
Dec 12, 2018 | 90.94 | 91.22 | 89.82 | 89.94 | 4,796,421 | +0.20(+0.22%) |
Dec 11, 2018 | 91.49 | 91.91 | 89.08 | 89.74 | 6,486,273 | -0.18(-0.20%) |
Dec 10, 2018 | 88.89 | 90.33 | 87.98 | 89.92 | 8,822,474 | +1.33(+1.50%) |
Dec 07, 2018 | 91.97 | 92.08 | 88.24 | 88.59 | 9,456,308 | -3.39(-3.69%) |
Dec 06, 2018 | 88.87 | 91.98 | 88.56 | 91.98 | 9,343,320 | +1.71(+1.90%) |
Dec 04, 2018 | 92.41 | 92.73 | 90.07 | 90.27 | 8,083,583 | -2.75(-2.96%) |