Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 109.47 | 110.85 | 108.59 | 110.37 | 2,366,317 | +0.86(+0.78%) |
Jan 30, 2019 | 107.69 | 109.65 | 106.99 | 109.51 | 2,609,221 | +2.43(+2.27%) |
Jan 29, 2019 | 106.46 | 107.30 | 105.98 | 107.08 | 1,230,608 | +0.57(+0.53%) |
Jan 28, 2019 | 105.15 | 106.81 | 104.79 | 106.52 | 1,406,563 | +0.66(+0.62%) |
Jan 25, 2019 | 105.21 | 105.94 | 103.89 | 105.86 | 1,646,712 | +1.55(+1.49%) |
Jan 24, 2019 | 104.14 | 104.99 | 103.50 | 104.31 | 798,164 | +0.14(+0.14%) |
Jan 23, 2019 | 103.55 | 104.43 | 102.71 | 104.16 | 1,722,898 | +0.80(+0.77%) |
Jan 22, 2019 | 104.76 | 104.90 | 102.17 | 103.36 | 2,904,804 | -1.72(-1.64%) |
Jan 18, 2019 | 105.81 | 105.81 | 104.33 | 105.09 | 2,450,197 | +0.56(+0.53%) |
Jan 17, 2019 | 104.85 | 105.90 | 104.25 | 104.53 | 2,224,691 | -0.78(-0.74%) |
Jan 16, 2019 | 105.88 | 107.33 | 105.13 | 105.31 | 2,927,048 | -0.87(-0.82%) |
Jan 15, 2019 | 104.35 | 106.24 | 103.63 | 106.18 | 1,855,518 | +1.98(+1.90%) |
Jan 14, 2019 | 104.68 | 105.14 | 103.91 | 104.20 | 1,464,618 | -1.24(-1.18%) |
Jan 11, 2019 | 105.30 | 105.47 | 103.43 | 105.45 | 1,888,183 | -0.61(-0.57%) |
Jan 10, 2019 | 104.39 | 107.13 | 104.08 | 106.05 | 1,746,326 | +0.82(+0.78%) |
Jan 09, 2019 | 105.94 | 106.52 | 104.65 | 105.23 | 2,853,780 | -0.54(-0.51%) |
Jan 08, 2019 | 104.91 | 106.07 | 103.90 | 105.77 | 1,692,605 | +1.69(+1.62%) |
Jan 07, 2019 | 103.51 | 104.92 | 102.10 | 104.09 | 1,586,634 | +0.19(+0.19%) |
Jan 04, 2019 | 99.39 | 104.00 | 99.39 | 103.89 | 3,160,081 | +5.85(+5.97%) |
Jan 03, 2019 | 102.49 | 103.11 | 97.88 | 98.04 | 3,470,313 | -5.51(-5.32%) |
Jan 02, 2019 | 102.84 | 104.64 | 101.46 | 103.56 | 1,870,029 | -1.06(-1.01%) |
Dec 31, 2018 | 103.70 | 104.62 | 103.49 | 104.62 | 1,837,855 | +1.27(+1.23%) |
Dec 28, 2018 | 103.30 | 104.58 | 102.53 | 103.34 | 1,328,660 | +0.59(+0.57%) |
Dec 27, 2018 | 100.48 | 102.79 | 99.07 | 102.76 | 1,691,687 | +1.01(+0.99%) |
Dec 26, 2018 | 98.01 | 101.84 | 97.74 | 101.75 | 2,599,834 | +4.42(+4.54%) |
Dec 24, 2018 | 98.80 | 99.25 | 96.97 | 97.32 | 1,504,756 | -1.82(-1.84%) |
Dec 21, 2018 | 100.60 | 102.66 | 98.58 | 99.14 | 4,481,997 | -1.26(-1.26%) |
Dec 20, 2018 | 102.38 | 102.38 | 99.22 | 100.41 | 4,336,676 | -2.12(-2.07%) |
Dec 19, 2018 | 104.81 | 105.76 | 101.92 | 102.53 | 2,318,231 | -1.78(-1.71%) |
Dec 18, 2018 | 104.76 | 105.42 | 103.61 | 104.31 | 1,953,401 | +0.56(+0.54%) |
Dec 17, 2018 | 104.00 | 105.37 | 102.71 | 103.75 | 2,442,120 | +0.00(+0.00%) |
Dec 14, 2018 | 104.08 | 105.98 | 103.47 | 103.75 | 2,326,089 | -1.15(-1.09%) |
Dec 13, 2018 | 106.55 | 106.94 | 104.31 | 104.90 | 2,144,442 | -1.18(-1.11%) |
Dec 12, 2018 | 106.19 | 107.83 | 105.98 | 106.07 | 2,714,404 | +0.04(+0.04%) |
Dec 11, 2018 | 108.25 | 108.84 | 105.80 | 106.03 | 2,712,323 | -0.75(-0.70%) |
Dec 10, 2018 | 107.39 | 108.27 | 105.23 | 106.78 | 1,854,592 | -0.42(-0.40%) |
Dec 07, 2018 | 110.68 | 112.03 | 106.67 | 107.21 | 2,736,392 | -3.92(-3.53%) |
Dec 06, 2018 | 107.62 | 111.31 | 107.07 | 111.13 | 3,031,538 | +1.75(+1.60%) |
Dec 04, 2018 | 114.68 | 114.90 | 108.82 | 109.38 | 3,214,249 | -5.81(-5.04%) |
Dec 03, 2018 | 111.79 | 115.73 | 111.49 | 115.19 | 3,757,433 | +4.34(+3.91%) |
Nov 30, 2018 | 109.47 | 112.48 | 109.26 | 110.85 | 9,913,378 | -6.56(-5.59%) |
Nov 29, 2018 | 116.96 | 118.37 | 116.17 | 117.41 | 1,218,827 | -0.34(-0.29%) |
Nov 28, 2018 | 115.63 | 117.83 | 114.22 | 117.75 | 1,554,180 | +2.14(+1.85%) |
Nov 27, 2018 | 115.64 | 116.03 | 114.75 | 115.61 | 1,597,423 | +0.07(+0.06%) |
Nov 26, 2018 | 114.67 | 116.13 | 113.98 | 115.55 | 1,328,901 | +2.54(+2.25%) |
Nov 23, 2018 | 112.28 | 113.71 | 111.59 | 113.00 | 461,876 | +0.09(+0.08%) |
Nov 21, 2018 | 112.91 | 112.91 | 112.91 | 0 | +1.55(+1.39%) | |
Nov 20, 2018 | 110.11 | 112.07 | 109.03 | 111.36 | 2,322,077 | -0.51(-0.46%) |
Nov 19, 2018 | 113.75 | 114.14 | 110.81 | 111.87 | 1,762,170 | -2.06(-1.81%) |
Nov 16, 2018 | 112.56 | 114.58 | 112.39 | 113.94 | 1,425,929 | +0.33(+0.29%) |
Nov 15, 2018 | 110.66 | 113.91 | 110.46 | 113.61 | 1,662,296 | +1.93(+1.73%) |
Nov 14, 2018 | 112.69 | 113.31 | 111.01 | 111.68 | 1,440,240 | -0.24(-0.21%) |
Nov 13, 2018 | 111.12 | 113.24 | 111.11 | 111.92 | 2,480,328 | +1.42(+1.29%) |
Nov 12, 2018 | 111.93 | 112.65 | 110.17 | 110.50 | 2,079,844 | -1.89(-1.68%) |
Nov 09, 2018 | 112.02 | 112.95 | 111.57 | 112.39 | 1,757,185 | +0.12(+0.11%) |
Nov 08, 2018 | 111.02 | 112.56 | 110.68 | 112.27 | 1,885,362 | +0.74(+0.66%) |
Nov 07, 2018 | 110.26 | 112.50 | 110.09 | 111.53 | 2,606,571 | +1.53(+1.39%) |
Nov 06, 2018 | 110.43 | 112.73 | 107.66 | 110.00 | 7,210,956 | -5.89(-5.08%) |
Nov 05, 2018 | 116.48 | 116.70 | 114.96 | 115.89 | 2,520,399 | -0.24(-0.21%) |
Nov 02, 2018 | 117.39 | 118.09 | 115.18 | 116.13 | 2,930,481 | -0.15(-0.13%) |