Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 98.21 | 99.55 | 97.62 | 98.80 | 58,635,204 | -1.84(-1.83%) |
Jan 30, 2019 | 98.98 | 100.65 | 98.71 | 100.65 | 51,550,732 | +3.25(+3.34%) |
Jan 29, 2019 | 99.23 | 99.31 | 96.66 | 97.39 | 33,152,376 | -2.02(-2.04%) |
Jan 28, 2019 | 100.53 | 100.74 | 99.02 | 99.42 | 31,146,098 | -1.98(-1.95%) |
Jan 25, 2019 | 101.46 | 102.07 | 100.85 | 101.39 | 32,995,982 | +0.92(+0.91%) |
Jan 24, 2019 | 101.10 | 101.23 | 99.66 | 100.48 | 24,458,626 | -0.48(-0.48%) |
Jan 23, 2019 | 100.40 | 101.27 | 99.66 | 100.96 | 27,326,394 | +0.97(+0.97%) |
Jan 22, 2019 | 101.00 | 101.33 | 99.21 | 99.99 | 34,201,660 | -1.92(-1.88%) |
Jan 18, 2019 | 101.67 | 102.09 | 100.20 | 101.91 | 39,559,008 | +1.50(+1.50%) |
Jan 17, 2019 | 99.34 | 100.89 | 99.12 | 100.40 | 28,814,508 | +0.70(+0.70%) |
Jan 16, 2019 | 99.59 | 100.53 | 99.30 | 99.70 | 31,454,788 | +0.35(+0.35%) |
Jan 15, 2019 | 96.99 | 99.39 | 96.39 | 99.35 | 33,342,704 | +2.80(+2.90%) |
Jan 14, 2019 | 96.41 | 97.33 | 95.80 | 96.55 | 29,980,312 | -0.71(-0.73%) |
Jan 11, 2019 | 97.63 | 97.87 | 96.16 | 97.26 | 29,926,704 | -0.76(-0.77%) |
Jan 10, 2019 | 97.66 | 98.16 | 96.86 | 98.02 | 31,699,560 | -0.63(-0.64%) |
Jan 09, 2019 | 98.26 | 99.23 | 97.68 | 98.65 | 34,103,640 | +1.39(+1.43%) |
Jan 08, 2019 | 97.49 | 98.37 | 96.23 | 97.26 | 33,251,844 | +0.70(+0.73%) |
Jan 07, 2019 | 96.16 | 97.71 | 95.54 | 96.56 | 37,626,608 | +0.12(+0.13%) |
Jan 04, 2019 | 94.35 | 96.99 | 93.60 | 96.44 | 46,569,868 | +4.29(+4.65%) |
Jan 03, 2019 | 94.71 | 94.78 | 91.96 | 92.15 | 44,945,524 | -3.52(-3.68%) |
Jan 02, 2019 | 94.19 | 96.27 | 93.61 | 95.67 | 37,270,572 | -0.43(-0.44%) |
Dec 31, 2018 | 95.83 | 96.88 | 95.03 | 96.10 | 35,062,952 | +1.12(+1.18%) |
Dec 28, 2018 | 96.59 | 96.89 | 94.16 | 94.98 | 40,343,056 | -0.75(-0.78%) |
Dec 27, 2018 | 93.95 | 95.74 | 91.21 | 95.73 | 52,293,200 | +0.59(+0.62%) |
Dec 26, 2018 | 90.01 | 95.26 | 88.90 | 95.14 | 54,475,828 | +6.08(+6.83%) |
Dec 24, 2018 | 92.42 | 92.69 | 88.92 | 89.06 | 46,437,220 | -3.88(-4.17%) |
Dec 21, 2018 | 96.15 | 97.45 | 92.21 | 92.94 | 117,577,272 | -3.10(-3.23%) |
Dec 20, 2018 | 97.50 | 98.69 | 93.46 | 96.04 | 74,258,992 | -2.06(-2.10%) |
Dec 19, 2018 | 98.07 | 101.12 | 95.89 | 98.10 | 72,052,888 | -0.26(-0.27%) |
Dec 18, 2018 | 98.16 | 98.88 | 97.00 | 98.37 | 50,978,424 | +1.02(+1.05%) |
Dec 17, 2018 | 99.73 | 100.10 | 96.23 | 97.35 | 60,186,872 | -2.97(-2.96%) |
Dec 14, 2018 | 102.42 | 103.37 | 99.82 | 100.32 | 49,722,220 | -3.24(-3.12%) |
Dec 13, 2018 | 103.68 | 104.90 | 102.78 | 103.55 | 32,381,688 | +0.35(+0.34%) |
Dec 12, 2018 | 104.92 | 105.28 | 103.17 | 103.20 | 38,232,912 | +0.46(+0.45%) |
Dec 11, 2018 | 103.88 | 104.97 | 101.65 | 102.74 | 44,769,232 | +0.95(+0.93%) |
Dec 10, 2018 | 99.15 | 102.16 | 98.29 | 101.79 | 43,113,284 | +2.62(+2.64%) |
Dec 07, 2018 | 102.54 | 103.55 | 98.68 | 99.17 | 47,610,224 | -4.13(-4.00%) |
Dec 06, 2018 | 100.12 | 103.35 | 99.34 | 103.31 | 50,782,924 | +0.63(+0.62%) |
Dec 04, 2018 | 105.91 | 106.57 | 102.38 | 102.67 | 47,770,880 | -3.38(-3.18%) |
Dec 03, 2018 | 106.91 | 107.31 | 104.76 | 106.05 | 36,297,936 | +1.13(+1.08%) |
Nov 30, 2018 | 104.73 | 104.99 | 103.47 | 104.92 | 35,582,868 | +0.66(+0.63%) |
Nov 29, 2018 | 104.39 | 105.13 | 103.16 | 104.25 | 29,375,920 | -0.88(-0.84%) |
Nov 28, 2018 | 102.08 | 105.33 | 102.05 | 105.13 | 49,038,208 | +3.77(+3.72%) |
Nov 27, 2018 | 100.54 | 101.55 | 99.68 | 101.37 | 30,753,200 | +0.63(+0.63%) |
Nov 26, 2018 | 99.14 | 100.89 | 98.94 | 100.73 | 34,134,944 | +3.22(+3.30%) |
Nov 23, 2018 | 96.66 | 98.22 | 96.50 | 97.52 | 14,610,330 | -0.04(-0.04%) |
Nov 21, 2018 | 97.55 | 97.55 | 97.55 | 0 | +1.32(+1.38%) | |
Nov 20, 2018 | 96.31 | 97.42 | 94.00 | 96.23 | 67,679,256 | -2.75(-2.78%) |
Nov 19, 2018 | 102.44 | 102.71 | 97.97 | 98.98 | 45,813,568 | -3.47(-3.39%) |
Nov 16, 2018 | 101.31 | 103.01 | 101.05 | 102.45 | 35,410,056 | +0.95(+0.94%) |
Nov 15, 2018 | 99.33 | 101.99 | 98.31 | 101.50 | 40,651,020 | +2.19(+2.20%) |
Nov 14, 2018 | 102.28 | 102.43 | 98.84 | 99.31 | 41,726,416 | -1.43(-1.42%) |
Nov 13, 2018 | 101.32 | 102.44 | 100.46 | 100.74 | 37,539,084 | +0.07(+0.07%) |
Nov 12, 2018 | 103.08 | 103.59 | 99.95 | 100.68 | 35,665,140 | -2.54(-2.46%) |
Nov 09, 2018 | 104.43 | 104.99 | 102.46 | 103.22 | 34,010,136 | -2.05(-1.95%) |
Nov 08, 2018 | 105.32 | 105.71 | 104.48 | 105.27 | 27,047,504 | -0.20(-0.19%) |
Nov 07, 2018 | 103.10 | 105.74 | 103.06 | 105.47 | 40,216,952 | +3.99(+3.94%) |
Nov 06, 2018 | 101.16 | 102.53 | 100.12 | 101.48 | 25,829,718 | +0.20(+0.19%) |
Nov 05, 2018 | 100.21 | 101.50 | 99.76 | 101.28 | 29,627,494 | +1.27(+1.27%) |
Nov 02, 2018 | 100.31 | 101.10 | 98.89 | 100.01 | 39,998,044 | +0.23(+0.23%) |