Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 109.49 | 110.87 | 108.61 | 110.39 | 2,365,917 | +0.86(+0.78%) |
Jan 30, 2019 | 107.71 | 109.67 | 107.01 | 109.53 | 2,608,780 | +2.43(+2.27%) |
Jan 29, 2019 | 106.47 | 107.31 | 106.00 | 107.10 | 1,230,400 | +0.57(+0.53%) |
Jan 28, 2019 | 105.17 | 106.83 | 104.81 | 106.53 | 1,406,326 | +0.66(+0.62%) |
Jan 25, 2019 | 105.23 | 105.95 | 103.91 | 105.88 | 1,646,434 | +1.55(+1.49%) |
Jan 24, 2019 | 104.15 | 105.01 | 103.52 | 104.33 | 798,029 | +0.14(+0.14%) |
Jan 23, 2019 | 103.56 | 104.45 | 102.73 | 104.18 | 1,722,607 | +0.80(+0.77%) |
Jan 22, 2019 | 104.78 | 104.91 | 102.19 | 103.38 | 2,904,313 | -1.72(-1.64%) |
Jan 18, 2019 | 105.83 | 105.83 | 104.34 | 105.11 | 2,449,783 | +0.56(+0.53%) |
Jan 17, 2019 | 104.87 | 105.92 | 104.27 | 104.55 | 2,224,315 | -0.78(-0.74%) |
Jan 16, 2019 | 105.90 | 107.34 | 105.14 | 105.33 | 2,926,553 | -0.87(-0.82%) |
Jan 15, 2019 | 104.36 | 106.25 | 103.65 | 106.20 | 1,855,205 | +1.98(+1.90%) |
Jan 14, 2019 | 104.70 | 105.16 | 103.93 | 104.22 | 1,464,371 | -1.24(-1.18%) |
Jan 11, 2019 | 105.32 | 105.49 | 103.45 | 105.46 | 1,887,864 | -0.61(-0.57%) |
Jan 10, 2019 | 104.40 | 107.15 | 104.09 | 106.07 | 1,746,031 | +0.82(+0.78%) |
Jan 09, 2019 | 105.95 | 106.53 | 104.66 | 105.25 | 2,853,297 | -0.54(-0.51%) |
Jan 08, 2019 | 104.92 | 106.09 | 103.92 | 105.79 | 1,692,319 | +1.69(+1.62%) |
Jan 07, 2019 | 103.53 | 104.94 | 102.12 | 104.10 | 1,586,366 | +0.19(+0.18%) |
Jan 04, 2019 | 99.41 | 104.02 | 99.41 | 103.91 | 3,159,547 | +5.85(+5.97%) |
Jan 03, 2019 | 102.50 | 103.13 | 97.90 | 98.06 | 3,469,726 | -5.51(-5.32%) |
Jan 02, 2019 | 102.86 | 104.66 | 101.48 | 103.57 | 1,869,712 | -1.06(-1.01%) |
Dec 31, 2018 | 103.72 | 104.64 | 103.51 | 104.64 | 1,837,544 | +1.27(+1.23%) |
Dec 28, 2018 | 103.31 | 104.60 | 102.55 | 103.36 | 1,328,435 | +0.59(+0.57%) |
Dec 27, 2018 | 100.50 | 102.80 | 99.08 | 102.77 | 1,691,401 | +1.01(+0.99%) |
Dec 26, 2018 | 98.02 | 101.86 | 97.75 | 101.76 | 2,599,394 | +4.42(+4.54%) |
Dec 24, 2018 | 98.81 | 99.27 | 96.98 | 97.34 | 1,504,502 | -1.82(-1.84%) |
Dec 21, 2018 | 100.61 | 102.68 | 98.60 | 99.16 | 4,481,239 | -1.26(-1.26%) |
Dec 20, 2018 | 102.40 | 102.40 | 99.24 | 100.42 | 4,335,943 | -2.12(-2.07%) |
Dec 19, 2018 | 104.83 | 105.78 | 101.94 | 102.54 | 2,317,840 | -1.78(-1.71%) |
Dec 18, 2018 | 104.78 | 105.44 | 103.63 | 104.33 | 1,953,071 | +0.56(+0.54%) |
Dec 17, 2018 | 104.02 | 105.39 | 102.73 | 103.77 | 2,441,708 | +0.00(+0.00%) |
Dec 14, 2018 | 104.09 | 106.00 | 103.49 | 103.77 | 2,325,696 | -1.15(-1.09%) |
Dec 13, 2018 | 106.57 | 106.96 | 104.33 | 104.91 | 2,144,080 | -1.18(-1.11%) |
Dec 12, 2018 | 106.21 | 107.85 | 105.99 | 106.09 | 2,713,946 | +0.04(+0.04%) |
Dec 11, 2018 | 108.27 | 108.86 | 105.82 | 106.05 | 2,711,864 | -0.75(-0.70%) |
Dec 10, 2018 | 107.41 | 108.29 | 105.25 | 106.80 | 1,854,278 | -0.42(-0.40%) |
Dec 07, 2018 | 110.70 | 112.05 | 106.69 | 107.23 | 2,735,930 | -3.92(-3.53%) |
Dec 06, 2018 | 107.64 | 111.32 | 107.09 | 111.15 | 3,031,026 | +1.75(+1.60%) |
Dec 04, 2018 | 114.70 | 114.92 | 108.84 | 109.40 | 3,213,706 | -5.81(-5.04%) |
Dec 03, 2018 | 111.81 | 115.75 | 111.51 | 115.21 | 3,756,798 | +4.34(+3.91%) |
Nov 30, 2018 | 109.49 | 112.50 | 109.28 | 110.87 | 9,911,702 | -6.56(-5.59%) |
Nov 29, 2018 | 116.98 | 118.39 | 116.19 | 117.43 | 1,218,621 | -0.34(-0.29%) |
Nov 28, 2018 | 115.65 | 117.85 | 114.23 | 117.77 | 1,553,917 | +2.14(+1.85%) |
Nov 27, 2018 | 115.66 | 116.05 | 114.76 | 115.63 | 1,597,153 | +0.07(+0.06%) |
Nov 26, 2018 | 114.69 | 116.15 | 114.00 | 115.56 | 1,328,677 | +2.54(+2.25%) |
Nov 23, 2018 | 112.30 | 113.73 | 111.61 | 113.02 | 461,798 | +0.09(+0.08%) |
Nov 21, 2018 | 112.93 | 112.93 | 112.93 | 0 | +1.55(+1.39%) | |
Nov 20, 2018 | 110.13 | 112.08 | 109.05 | 111.38 | 2,321,685 | -0.51(-0.46%) |
Nov 19, 2018 | 113.77 | 114.16 | 110.83 | 111.89 | 1,761,872 | -2.06(-1.81%) |
Nov 16, 2018 | 112.58 | 114.60 | 112.41 | 113.96 | 1,425,688 | +0.33(+0.29%) |
Nov 15, 2018 | 110.68 | 113.93 | 110.48 | 113.63 | 1,662,015 | +1.93(+1.73%) |
Nov 14, 2018 | 112.71 | 113.33 | 111.03 | 111.70 | 1,439,997 | -0.24(-0.21%) |
Nov 13, 2018 | 111.14 | 113.26 | 111.12 | 111.94 | 2,479,908 | +1.42(+1.29%) |
Nov 12, 2018 | 111.95 | 112.67 | 110.19 | 110.52 | 2,079,492 | -1.89(-1.68%) |
Nov 09, 2018 | 112.04 | 112.97 | 111.58 | 112.41 | 1,756,888 | +0.12(+0.11%) |
Nov 08, 2018 | 111.04 | 112.57 | 110.70 | 112.29 | 1,885,043 | +0.74(+0.66%) |
Nov 07, 2018 | 110.28 | 112.52 | 110.11 | 111.55 | 2,606,131 | +1.53(+1.39%) |
Nov 06, 2018 | 110.45 | 112.75 | 107.68 | 110.02 | 7,209,737 | -5.89(-5.08%) |
Nov 05, 2018 | 116.50 | 116.72 | 114.97 | 115.91 | 2,519,973 | -0.24(-0.21%) |
Nov 02, 2018 | 117.41 | 118.11 | 115.20 | 116.15 | 2,929,986 | -0.15(-0.13%) |