Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 107.60 | 109.80 | 104.40 | 106.00 | 144,022 | -1.40(-1.30%) |
Jan 30, 2019 | 107.80 | 108.60 | 105.00 | 107.40 | 73,578 | -0.80(-0.74%) |
Jan 29, 2019 | 111.80 | 111.80 | 106.80 | 108.20 | 91,886 | -3.80(-3.39%) |
Jan 28, 2019 | 106.60 | 112.80 | 105.50 | 112.00 | 135,304 | +4.60(+4.28%) |
Jan 25, 2019 | 103.60 | 107.80 | 103.00 | 107.40 | 128,240 | +5.20(+5.09%) |
Jan 24, 2019 | 104.40 | 105.00 | 101.40 | 102.20 | 48,873 | -1.80(-1.73%) |
Jan 23, 2019 | 105.20 | 105.70 | 101.80 | 104.00 | 83,822 | -1.00(-0.95%) |
Jan 22, 2019 | 107.60 | 110.40 | 104.00 | 105.00 | 113,622 | -3.00(-2.78%) |
Jan 18, 2019 | 106.20 | 109.40 | 104.80 | 108.00 | 68,120 | +2.00(+1.89%) |
Jan 17, 2019 | 103.40 | 107.00 | 103.00 | 106.00 | 91,987 | +1.20(+1.15%) |
Jan 16, 2019 | 102.80 | 106.20 | 102.80 | 104.80 | 83,849 | +1.60(+1.55%) |
Jan 15, 2019 | 104.20 | 104.70 | 102.00 | 103.20 | 76,587 | +0.00(+0.00%) |
Jan 14, 2019 | 106.20 | 107.80 | 103.20 | 103.20 | 88,542 | -3.80(-3.55%) |
Jan 11, 2019 | 100.40 | 109.40 | 100.40 | 107.00 | 102,905 | +4.40(+4.29%) |
Jan 10, 2019 | 108.60 | 108.60 | 99.00 | 102.60 | 225,605 | -9.40(-8.39%) |
Jan 09, 2019 | 111.80 | 113.30 | 109.90 | 112.00 | 147,335 | +0.60(+0.54%) |
Jan 08, 2019 | 111.40 | 113.00 | 106.60 | 111.40 | 122,799 | -0.80(-0.71%) |
Jan 07, 2019 | 109.40 | 115.00 | 108.80 | 112.20 | 95,395 | +3.60(+3.31%) |
Jan 04, 2019 | 108.80 | 111.30 | 106.30 | 108.60 | 105,125 | +1.60(+1.50%) |
Jan 03, 2019 | 106.20 | 108.00 | 102.20 | 107.00 | 115,587 | +0.00(+0.00%) |
Jan 02, 2019 | 101.40 | 108.80 | 100.00 | 107.00 | 97,445 | +4.80(+4.70%) |
Dec 31, 2018 | 103.80 | 104.60 | 100.00 | 102.20 | 83,015 | -0.80(-0.78%) |
Dec 28, 2018 | 103.80 | 106.60 | 101.40 | 103.00 | 103,165 | -0.20(-0.19%) |
Dec 27, 2018 | 106.80 | 106.80 | 98.80 | 103.20 | 100,671 | -5.60(-5.15%) |
Dec 26, 2018 | 100.80 | 109.20 | 99.40 | 108.80 | 92,104 | +8.60(+8.58%) |
Dec 24, 2018 | 98.60 | 102.40 | 96.60 | 100.20 | 66,590 | +0.40(+0.40%) |
Dec 21, 2018 | 107.00 | 108.00 | 99.30 | 99.80 | 228,760 | -7.20(-6.73%) |
Dec 20, 2018 | 106.20 | 108.80 | 104.40 | 107.00 | 105,160 | +0.60(+0.56%) |
Dec 19, 2018 | 110.80 | 111.60 | 105.30 | 106.40 | 114,973 | -3.60(-3.27%) |
Dec 18, 2018 | 110.40 | 115.00 | 109.80 | 110.00 | 109,520 | -0.20(-0.18%) |
Dec 17, 2018 | 110.40 | 115.20 | 108.60 | 110.20 | 112,047 | -1.40(-1.25%) |
Dec 14, 2018 | 110.00 | 116.20 | 110.00 | 111.60 | 101,015 | +0.60(+0.54%) |
Dec 13, 2018 | 115.20 | 115.60 | 110.20 | 111.00 | 140,127 | -5.40(-4.64%) |
Dec 12, 2018 | 114.00 | 116.80 | 112.80 | 116.40 | 63,421 | +2.60(+2.28%) |
Dec 11, 2018 | 118.80 | 118.80 | 113.50 | 113.80 | 109,761 | -3.00(-2.57%) |
Dec 10, 2018 | 117.60 | 120.00 | 115.40 | 116.80 | 106,642 | +0.00(+0.00%) |
Dec 07, 2018 | 123.20 | 124.20 | 115.60 | 116.80 | 168,450 | -7.00(-5.65%) |
Dec 06, 2018 | 122.20 | 127.00 | 119.80 | 123.80 | 135,299 | +0.00(+0.00%) |
Dec 04, 2018 | 131.00 | 131.80 | 121.20 | 123.80 | 169,790 | -7.60(-5.78%) |
Dec 03, 2018 | 126.60 | 131.60 | 123.00 | 131.40 | 225,004 | +6.60(+5.29%) |
Nov 30, 2018 | 133.80 | 136.00 | 124.20 | 124.80 | 348,600 | -11.20(-8.24%) |
Nov 29, 2018 | 113.20 | 142.00 | 113.20 | 136.00 | 806,950 | -7.20(-5.03%) |
Nov 28, 2018 | 150.60 | 152.80 | 141.40 | 143.20 | 223,721 | -8.00(-5.29%) |
Nov 27, 2018 | 152.60 | 154.20 | 148.40 | 151.20 | 144,169 | -3.60(-2.33%) |
Nov 26, 2018 | 155.20 | 158.20 | 151.40 | 154.80 | 92,131 | +1.80(+1.18%) |
Nov 23, 2018 | 153.40 | 155.40 | 151.40 | 153.00 | 32,540 | -1.40(-0.91%) |
Nov 21, 2018 | 154.40 | 154.40 | 154.40 | 0 | +5.00(+3.35%) | |
Nov 20, 2018 | 149.40 | 153.20 | 146.40 | 149.40 | 163,359 | -4.00(-2.61%) |
Nov 19, 2018 | 161.20 | 164.20 | 152.60 | 153.40 | 111,037 | -8.40(-5.19%) |
Nov 16, 2018 | 171.40 | 171.40 | 160.60 | 161.80 | 117,930 | -12.40(-7.12%) |
Nov 15, 2018 | 172.00 | 175.20 | 165.40 | 174.20 | 92,490 | -0.40(-0.23%) |
Nov 14, 2018 | 180.20 | 188.40 | 172.00 | 174.60 | 102,094 | -3.80(-2.13%) |
Nov 13, 2018 | 180.80 | 184.20 | 178.40 | 178.40 | 81,893 | -1.00(-0.56%) |
Nov 12, 2018 | 184.80 | 187.00 | 178.60 | 179.40 | 127,065 | -4.60(-2.50%) |
Nov 09, 2018 | 191.00 | 191.00 | 179.60 | 184.00 | 89,735 | -7.40(-3.87%) |
Nov 08, 2018 | 189.60 | 192.80 | 186.60 | 191.40 | 57,153 | +1.60(+0.84%) |
Nov 07, 2018 | 190.00 | 190.00 | 179.40 | 189.80 | 61,433 | -0.60(-0.32%) |
Nov 06, 2018 | 188.80 | 192.00 | 184.00 | 190.40 | 84,700 | +0.00(+0.00%) |
Nov 05, 2018 | 186.40 | 191.00 | 183.00 | 190.40 | 113,411 | +4.40(+2.37%) |
Nov 02, 2018 | 182.20 | 187.00 | 181.60 | 186.00 | 95,660 | +5.20(+2.88%) |