Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 110.41 | 111.19 | 107.68 | 108.46 | 5,357,443 | -1.60(-1.45%) |
Jan 30, 2019 | 107.96 | 110.23 | 107.11 | 110.06 | 5,493,794 | +3.02(+2.82%) |
Jan 29, 2019 | 107.50 | 107.75 | 106.54 | 107.04 | 3,341,658 | +0.50(+0.47%) |
Jan 28, 2019 | 106.08 | 106.89 | 105.08 | 106.54 | 5,558,128 | -1.88(-1.74%) |
Jan 25, 2019 | 107.07 | 109.49 | 107.07 | 108.42 | 5,265,599 | +1.99(+1.87%) |
Jan 24, 2019 | 105.76 | 107.14 | 104.48 | 106.43 | 5,415,491 | +0.60(+0.57%) |
Jan 23, 2019 | 108.49 | 108.78 | 105.01 | 105.83 | 4,878,952 | -1.74(-1.62%) |
Jan 22, 2019 | 110.80 | 110.91 | 107.43 | 107.57 | 8,165,502 | -4.69(-4.18%) |
Jan 18, 2019 | 111.16 | 112.29 | 110.34 | 112.26 | 6,482,951 | +2.13(+1.94%) |
Jan 17, 2019 | 108.39 | 110.69 | 108.00 | 110.13 | 4,805,981 | +0.64(+0.58%) |
Jan 16, 2019 | 109.20 | 110.55 | 108.74 | 109.49 | 4,547,323 | +0.21(+0.19%) |
Jan 15, 2019 | 108.95 | 109.88 | 108.35 | 109.27 | 4,099,187 | +1.24(+1.15%) |
Jan 14, 2019 | 106.54 | 109.03 | 106.36 | 108.03 | 5,860,030 | +0.07(+0.07%) |
Jan 11, 2019 | 108.03 | 109.10 | 106.75 | 107.96 | 5,798,641 | -1.21(-1.11%) |
Jan 10, 2019 | 107.36 | 109.38 | 106.15 | 109.17 | 5,362,537 | +0.67(+0.62%) |
Jan 09, 2019 | 107.85 | 109.13 | 106.29 | 108.49 | 7,392,274 | +2.38(+2.24%) |
Jan 08, 2019 | 107.11 | 107.71 | 104.37 | 106.11 | 8,519,250 | +0.96(+0.91%) |
Jan 07, 2019 | 102.74 | 106.15 | 101.64 | 105.15 | 7,794,551 | +3.48(+3.42%) |
Jan 04, 2019 | 98.76 | 101.78 | 97.87 | 101.67 | 7,460,729 | +5.43(+5.65%) |
Jan 03, 2019 | 96.99 | 98.02 | 94.15 | 96.24 | 5,157,502 | -0.67(-0.70%) |
Jan 02, 2019 | 92.19 | 97.48 | 91.02 | 96.92 | 7,115,010 | +2.70(+2.86%) |
Dec 31, 2018 | 94.78 | 95.28 | 92.37 | 94.22 | 4,485,803 | +0.57(+0.61%) |
Dec 28, 2018 | 95.96 | 96.52 | 93.15 | 93.65 | 6,221,189 | -1.35(-1.42%) |
Dec 27, 2018 | 92.48 | 95.35 | 91.06 | 95.00 | 7,406,043 | +0.36(+0.38%) |
Dec 26, 2018 | 87.22 | 94.75 | 84.84 | 94.64 | 9,237,523 | +8.98(+10.49%) |
Dec 24, 2018 | 88.82 | 89.10 | 85.59 | 85.66 | 3,618,772 | -4.37(-4.85%) |
Dec 21, 2018 | 92.51 | 93.28 | 89.42 | 90.03 | 8,406,548 | -2.15(-2.33%) |
Dec 20, 2018 | 94.16 | 96.28 | 91.53 | 92.17 | 8,086,184 | -3.61(-3.77%) |
Dec 19, 2018 | 97.98 | 99.96 | 94.97 | 95.78 | 10,099,424 | -1.31(-1.35%) |
Dec 18, 2018 | 100.14 | 100.42 | 96.53 | 97.10 | 10,202,766 | -2.90(-2.90%) |
Dec 17, 2018 | 102.62 | 104.00 | 99.40 | 100.00 | 9,198,901 | -3.05(-2.96%) |
Dec 14, 2018 | 106.84 | 107.01 | 102.62 | 103.05 | 8,353,269 | -4.78(-4.43%) |
Dec 13, 2018 | 108.39 | 109.00 | 106.98 | 107.83 | 7,917,738 | -0.67(-0.62%) |
Dec 12, 2018 | 109.67 | 111.41 | 108.43 | 108.50 | 8,078,526 | +0.60(+0.56%) |
Dec 11, 2018 | 109.92 | 110.66 | 106.94 | 107.90 | 7,477,521 | -0.21(-0.20%) |
Dec 10, 2018 | 110.34 | 111.44 | 106.31 | 108.11 | 6,994,877 | -3.61(-3.23%) |
Dec 07, 2018 | 115.83 | 117.06 | 111.44 | 111.72 | 9,289,914 | -0.50(-0.44%) |
Dec 06, 2018 | 113.00 | 113.18 | 109.00 | 112.22 | 10,190,755 | -3.68(-3.18%) |
Dec 04, 2018 | 120.12 | 120.62 | 115.73 | 115.91 | 4,487,334 | -4.07(-3.40%) |
Dec 03, 2018 | 119.98 | 120.49 | 117.75 | 119.98 | 5,365,430 | +3.75(+3.23%) |
Nov 30, 2018 | 116.54 | 117.11 | 114.63 | 116.22 | 7,400,307 | -1.63(-1.38%) |
Nov 29, 2018 | 117.64 | 119.09 | 116.47 | 117.85 | 5,279,421 | +0.74(+0.64%) |
Nov 28, 2018 | 115.20 | 117.25 | 113.42 | 117.11 | 6,721,266 | +1.66(+1.44%) |
Nov 27, 2018 | 116.86 | 117.68 | 114.35 | 115.44 | 6,213,383 | -1.49(-1.27%) |
Nov 26, 2018 | 116.72 | 118.31 | 115.98 | 116.93 | 4,207,818 | +1.81(+1.57%) |
Nov 23, 2018 | 115.09 | 116.54 | 114.45 | 115.13 | 4,707,613 | -4.25(-3.56%) |
Nov 21, 2018 | 119.38 | 119.38 | 119.38 | 0 | +2.80(+2.40%) | |
Nov 20, 2018 | 119.84 | 119.91 | 115.73 | 116.58 | 7,565,701 | -5.84(-4.77%) |
Nov 19, 2018 | 121.86 | 123.20 | 120.65 | 122.42 | 5,849,810 | -0.67(-0.55%) |
Nov 16, 2018 | 124.16 | 125.04 | 121.38 | 123.10 | 6,422,870 | -0.14(-0.12%) |
Nov 15, 2018 | 120.79 | 123.66 | 119.98 | 123.24 | 7,554,652 | +1.81(+1.49%) |
Nov 14, 2018 | 124.62 | 125.43 | 119.91 | 121.43 | 6,921,449 | -0.60(-0.49%) |
Nov 13, 2018 | 124.41 | 125.79 | 120.83 | 122.03 | 9,827,810 | -2.41(-1.94%) |
Nov 12, 2018 | 130.43 | 131.00 | 124.19 | 124.44 | 7,350,929 | -4.46(-3.46%) |
Nov 09, 2018 | 126.36 | 129.90 | 125.33 | 128.91 | 7,624,736 | -0.07(-0.06%) |
Nov 08, 2018 | 133.33 | 133.90 | 128.73 | 128.98 | 5,075,454 | -5.00(-3.73%) |
Nov 07, 2018 | 133.37 | 135.67 | 131.70 | 133.97 | 7,748,961 | +3.37(+2.58%) |
Nov 06, 2018 | 132.09 | 132.48 | 129.15 | 130.61 | 4,616,275 | -1.17(-0.89%) |
Nov 05, 2018 | 130.15 | 132.27 | 129.75 | 131.78 | 5,264,935 | +3.61(+2.82%) |
Nov 02, 2018 | 130.92 | 131.74 | 126.89 | 128.16 | 5,130,725 | -2.13(-1.63%) |