Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 104.28 | 105.20 | 104.23 | 104.56 | 384,844 | +0.28(+0.27%) |
Feb 27, 2019 | 103.71 | 104.40 | 103.28 | 104.28 | 230,702 | +0.26(+0.25%) |
Feb 26, 2019 | 104.53 | 104.81 | 103.95 | 104.02 | 1,557,066 | -0.70(-0.67%) |
Feb 25, 2019 | 105.33 | 105.67 | 104.64 | 104.72 | 1,134,012 | -0.00(-0.00%) |
Feb 22, 2019 | 104.15 | 104.79 | 103.93 | 104.72 | 774,600 | +1.02(+0.98%) |
Feb 21, 2019 | 104.35 | 104.56 | 103.35 | 103.70 | 594,216 | -0.85(-0.81%) |
Feb 20, 2019 | 103.97 | 104.61 | 103.75 | 104.56 | 712,352 | +0.53(+0.51%) |
Feb 19, 2019 | 103.75 | 104.31 | 103.37 | 104.03 | 754,902 | -0.07(-0.07%) |
Feb 15, 2019 | 102.50 | 104.10 | 102.44 | 104.10 | 989,400 | +2.12(+2.08%) |
Feb 14, 2019 | 101.81 | 102.30 | 101.36 | 101.98 | 744,452 | -0.12(-0.12%) |
Feb 13, 2019 | 102.41 | 102.50 | 101.75 | 102.11 | 866,390 | +0.11(+0.11%) |
Feb 12, 2019 | 101.54 | 102.09 | 101.27 | 102.00 | 906,692 | +1.20(+1.19%) |
Feb 11, 2019 | 100.64 | 101.16 | 100.47 | 100.80 | 620,146 | +0.41(+0.41%) |
Feb 08, 2019 | 99.44 | 100.39 | 99.25 | 100.39 | 610,400 | +0.29(+0.29%) |
Feb 07, 2019 | 100.08 | 100.45 | 98.90 | 100.10 | 570,718 | -0.50(-0.49%) |
Feb 06, 2019 | 100.56 | 100.96 | 100.05 | 100.59 | 676,602 | +0.09(+0.09%) |
Feb 05, 2019 | 99.78 | 100.53 | 99.45 | 100.50 | 1,290,312 | +1.07(+1.08%) |
Feb 04, 2019 | 97.39 | 99.44 | 97.01 | 99.43 | 714,740 | +2.03(+2.08%) |
Feb 01, 2019 | 97.62 | 98.08 | 97.08 | 97.40 | 443,800 | +0.15(+0.15%) |
Jan 31, 2019 | 96.88 | 97.81 | 96.51 | 97.25 | 377,970 | -0.09(-0.10%) |
Jan 30, 2019 | 97.48 | 97.86 | 95.56 | 97.34 | 446,510 | +1.33(+1.39%) |
Jan 29, 2019 | 94.29 | 96.45 | 94.19 | 96.01 | 716,362 | +1.81(+1.92%) |
Jan 28, 2019 | 93.67 | 94.22 | 92.95 | 94.20 | 346,642 | -0.11(-0.12%) |
Jan 25, 2019 | 94.50 | 94.82 | 94.11 | 94.31 | 376,600 | +0.84(+0.90%) |
Jan 24, 2019 | 92.75 | 94.14 | 92.64 | 93.47 | 405,666 | +0.83(+0.90%) |
Jan 23, 2019 | 92.27 | 93.48 | 91.36 | 92.64 | 437,164 | +1.17(+1.28%) |
Jan 22, 2019 | 93.06 | 93.06 | 90.83 | 91.47 | 704,672 | -2.22(-2.36%) |
Jan 18, 2019 | 92.84 | 94.16 | 92.84 | 93.68 | 734,400 | +1.42(+1.54%) |
Jan 17, 2019 | 90.39 | 92.90 | 90.39 | 92.26 | 398,740 | +1.40(+1.54%) |
Jan 16, 2019 | 91.23 | 91.29 | 90.48 | 90.86 | 353,272 | -0.19(-0.20%) |
Jan 15, 2019 | 91.06 | 91.22 | 90.19 | 91.05 | 294,206 | +0.19(+0.21%) |
Jan 14, 2019 | 90.05 | 91.52 | 90.00 | 90.86 | 239,236 | -0.04(-0.04%) |
Jan 11, 2019 | 90.34 | 90.95 | 89.69 | 90.90 | 237,400 | +0.18(+0.19%) |
Jan 10, 2019 | 89.00 | 90.75 | 89.00 | 90.72 | 324,650 | +1.18(+1.32%) |
Jan 09, 2019 | 89.51 | 89.86 | 89.12 | 89.54 | 377,854 | +0.47(+0.52%) |
Jan 08, 2019 | 88.61 | 89.12 | 88.12 | 89.08 | 394,708 | +1.44(+1.64%) |
Jan 07, 2019 | 87.09 | 87.97 | 86.34 | 87.64 | 396,118 | +0.72(+0.83%) |
Jan 04, 2019 | 85.45 | 87.16 | 84.86 | 86.92 | 934,000 | +2.75(+3.27%) |
Jan 03, 2019 | 86.23 | 86.23 | 84.00 | 84.17 | 500,894 | -2.61(-3.00%) |
Jan 02, 2019 | 85.00 | 86.86 | 84.65 | 86.78 | 484,936 | +0.34(+0.40%) |
Dec 31, 2018 | 85.91 | 86.61 | 85.55 | 86.43 | 554,800 | +1.01(+1.18%) |
Dec 28, 2018 | 85.83 | 86.51 | 84.92 | 85.42 | 719,000 | +0.10(+0.12%) |
Dec 27, 2018 | 82.58 | 85.33 | 82.17 | 85.33 | 2,696,332 | +1.27(+1.51%) |
Dec 26, 2018 | 81.45 | 84.08 | 80.14 | 84.06 | 975,324 | +3.04(+3.75%) |
Dec 24, 2018 | 82.58 | 83.12 | 81.02 | 81.02 | 803,800 | -2.49(-2.98%) |
Dec 21, 2018 | 85.44 | 85.93 | 83.42 | 83.50 | 927,600 | -2.14(-2.50%) |
Dec 20, 2018 | 87.50 | 88.10 | 84.53 | 85.64 | 1,791,500 | -2.47(-2.80%) |
Dec 19, 2018 | 90.20 | 91.14 | 87.50 | 88.11 | 548,512 | -2.13(-2.36%) |
Dec 18, 2018 | 90.47 | 91.58 | 89.73 | 90.25 | 482,568 | +0.56(+0.63%) |
Dec 17, 2018 | 91.10 | 92.00 | 89.17 | 89.68 | 792,624 | -1.84(-2.01%) |
Dec 14, 2018 | 91.42 | 92.25 | 91.19 | 91.52 | 462,000 | -0.82(-0.89%) |
Dec 13, 2018 | 93.60 | 93.60 | 92.20 | 92.34 | 221,116 | -0.71(-0.76%) |
Dec 12, 2018 | 93.05 | 94.25 | 92.55 | 93.05 | 375,876 | +1.08(+1.17%) |
Dec 11, 2018 | 93.75 | 94.44 | 91.22 | 91.97 | 576,148 | -0.42(-0.45%) |
Dec 10, 2018 | 91.43 | 92.92 | 90.59 | 92.39 | 2,184,108 | +1.31(+1.44%) |
Dec 07, 2018 | 92.30 | 93.55 | 90.68 | 91.08 | 1,997,400 | -1.33(-1.44%) |
Dec 06, 2018 | 90.94 | 92.41 | 89.30 | 92.41 | 4,095,842 | -0.47(-0.51%) |
Dec 04, 2018 | 96.30 | 96.53 | 92.81 | 92.88 | 800,200 | -3.84(-3.98%) |