Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 118.34 | 120.09 | 117.06 | 119.75 | 746,019 | +0.68(+0.57%) |
Jan 30, 2019 | 117.86 | 119.66 | 117.20 | 119.07 | 579,945 | +1.38(+1.17%) |
Jan 29, 2019 | 117.98 | 118.51 | 116.45 | 117.69 | 218,592 | +0.19(+0.16%) |
Jan 28, 2019 | 117.40 | 118.22 | 116.42 | 117.50 | 524,278 | -0.42(-0.36%) |
Jan 25, 2019 | 117.30 | 118.22 | 116.12 | 117.92 | 395,329 | +1.44(+1.24%) |
Jan 24, 2019 | 116.69 | 118.23 | 114.58 | 116.48 | 424,422 | -0.90(-0.77%) |
Jan 23, 2019 | 117.36 | 117.60 | 114.74 | 117.38 | 556,630 | +0.70(+0.60%) |
Jan 22, 2019 | 116.00 | 117.48 | 115.89 | 116.68 | 642,164 | +0.19(+0.16%) |
Jan 18, 2019 | 115.22 | 117.51 | 114.50 | 116.49 | 970,704 | +2.88(+2.54%) |
Jan 17, 2019 | 105.17 | 114.29 | 105.17 | 113.61 | 1,817,790 | +8.30(+7.88%) |
Jan 16, 2019 | 103.83 | 106.03 | 102.32 | 105.31 | 880,682 | +2.11(+2.04%) |
Jan 15, 2019 | 103.32 | 104.36 | 101.88 | 103.20 | 489,230 | -0.65(-0.62%) |
Jan 14, 2019 | 103.37 | 105.57 | 102.73 | 103.85 | 430,710 | -0.18(-0.17%) |
Jan 11, 2019 | 102.09 | 104.56 | 101.49 | 104.03 | 452,995 | +1.73(+1.69%) |
Jan 10, 2019 | 103.42 | 103.78 | 101.08 | 102.30 | 418,054 | -1.59(-1.53%) |
Jan 09, 2019 | 104.67 | 105.60 | 102.85 | 103.89 | 449,260 | -0.43(-0.41%) |
Jan 08, 2019 | 103.66 | 105.07 | 101.43 | 104.32 | 592,326 | +1.97(+1.92%) |
Jan 07, 2019 | 99.91 | 103.15 | 99.70 | 102.35 | 468,134 | +1.95(+1.94%) |
Jan 04, 2019 | 100.52 | 101.97 | 99.28 | 100.40 | 521,553 | +1.46(+1.48%) |
Jan 03, 2019 | 97.59 | 101.22 | 96.49 | 98.94 | 611,633 | +1.09(+1.11%) |
Jan 02, 2019 | 94.72 | 98.11 | 93.95 | 97.86 | 635,492 | +1.58(+1.64%) |
Dec 31, 2018 | 95.95 | 96.95 | 94.32 | 96.27 | 572,064 | +0.85(+0.89%) |
Dec 28, 2018 | 96.03 | 97.24 | 94.94 | 95.42 | 1,196,454 | +0.04(+0.04%) |
Dec 27, 2018 | 97.06 | 98.23 | 93.48 | 95.39 | 714,401 | -2.90(-2.95%) |
Dec 26, 2018 | 93.88 | 98.31 | 92.28 | 98.29 | 363,946 | +4.24(+4.51%) |
Dec 24, 2018 | 94.79 | 95.82 | 93.36 | 94.05 | 285,551 | -1.73(-1.81%) |
Dec 21, 2018 | 96.51 | 99.02 | 95.27 | 95.78 | 1,418,040 | -0.26(-0.27%) |
Dec 20, 2018 | 96.03 | 97.31 | 95.36 | 96.04 | 762,561 | -0.23(-0.24%) |
Dec 19, 2018 | 100.53 | 101.77 | 95.53 | 96.27 | 1,182,837 | -4.37(-4.35%) |
Dec 18, 2018 | 101.98 | 103.40 | 100.18 | 100.65 | 661,869 | -0.46(-0.45%) |
Dec 17, 2018 | 101.60 | 102.60 | 100.55 | 101.11 | 830,763 | -0.87(-0.85%) |
Dec 14, 2018 | 103.20 | 105.43 | 101.68 | 101.98 | 520,485 | -1.98(-1.91%) |
Dec 13, 2018 | 107.47 | 107.86 | 103.78 | 103.96 | 442,505 | -3.59(-3.33%) |
Dec 12, 2018 | 107.66 | 109.40 | 105.76 | 107.55 | 420,676 | +1.12(+1.06%) |
Dec 11, 2018 | 108.24 | 108.94 | 106.09 | 106.43 | 423,343 | -0.52(-0.49%) |
Dec 10, 2018 | 108.49 | 108.89 | 105.41 | 106.95 | 491,736 | -1.92(-1.76%) |
Dec 07, 2018 | 109.19 | 110.65 | 107.72 | 108.87 | 418,075 | -0.28(-0.26%) |
Dec 06, 2018 | 107.65 | 110.41 | 105.73 | 109.15 | 822,543 | -0.60(-0.55%) |
Dec 04, 2018 | 114.57 | 114.57 | 108.53 | 109.75 | 543,765 | -4.78(-4.17%) |
Dec 03, 2018 | 116.98 | 117.38 | 113.27 | 114.53 | 720,051 | -0.96(-0.83%) |
Nov 30, 2018 | 114.48 | 117.10 | 113.72 | 115.49 | 778,058 | +0.69(+0.60%) |
Nov 29, 2018 | 110.07 | 115.52 | 108.06 | 114.80 | 693,314 | +3.43(+3.08%) |
Nov 28, 2018 | 109.16 | 111.97 | 107.65 | 111.37 | 465,875 | +2.58(+2.37%) |
Nov 27, 2018 | 110.06 | 110.95 | 108.09 | 108.80 | 365,668 | -2.01(-1.82%) |
Nov 26, 2018 | 108.83 | 111.73 | 108.83 | 110.81 | 346,932 | +2.80(+2.59%) |
Nov 23, 2018 | 108.29 | 109.14 | 107.33 | 108.01 | 190,830 | -0.75(-0.69%) |
Nov 21, 2018 | 108.76 | 108.76 | 108.76 | 0 | +0.87(+0.81%) | |
Nov 20, 2018 | 109.05 | 110.67 | 107.17 | 107.89 | 471,223 | -1.76(-1.61%) |
Nov 19, 2018 | 110.21 | 111.41 | 108.96 | 109.65 | 672,858 | -0.56(-0.51%) |
Nov 16, 2018 | 108.15 | 110.56 | 107.85 | 110.21 | 595,984 | +1.52(+1.40%) |
Nov 15, 2018 | 106.61 | 109.79 | 105.62 | 108.69 | 428,092 | +1.48(+1.38%) |
Nov 14, 2018 | 108.72 | 109.64 | 104.88 | 107.21 | 449,423 | -1.01(-0.94%) |
Nov 13, 2018 | 106.54 | 109.79 | 106.54 | 108.22 | 320,179 | +1.59(+1.49%) |
Nov 12, 2018 | 108.36 | 108.68 | 106.45 | 106.63 | 359,538 | -1.75(-1.62%) |
Nov 09, 2018 | 108.40 | 109.58 | 107.18 | 108.38 | 277,222 | -0.47(-0.43%) |
Nov 08, 2018 | 107.10 | 109.74 | 107.10 | 108.85 | 403,977 | +1.68(+1.56%) |
Nov 07, 2018 | 107.17 | 107.66 | 104.51 | 107.17 | 446,836 | -0.08(-0.08%) |
Nov 06, 2018 | 107.71 | 108.62 | 106.58 | 107.26 | 273,622 | -0.64(-0.59%) |
Nov 05, 2018 | 106.40 | 109.59 | 105.84 | 107.90 | 618,077 | +4.01(+3.86%) |
Nov 02, 2018 | 105.13 | 105.64 | 103.15 | 103.89 | 394,368 | -0.21(-0.21%) |