Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 112.18 | 112.58 | 111.61 | 112.42 | 124,866 | -0.45(-0.40%) |
Jan 30, 2019 | 112.88 | 113.57 | 112.05 | 112.87 | 76,991 | +0.35(+0.32%) |
Jan 29, 2019 | 113.03 | 113.29 | 112.41 | 112.52 | 156,160 | -0.46(-0.41%) |
Jan 28, 2019 | 112.23 | 113.04 | 112.06 | 112.98 | 112,497 | -0.33(-0.29%) |
Jan 25, 2019 | 113.05 | 113.88 | 112.92 | 113.31 | 59,410 | +1.13(+1.00%) |
Jan 24, 2019 | 111.50 | 112.60 | 111.44 | 112.18 | 61,116 | +0.25(+0.22%) |
Jan 23, 2019 | 112.53 | 112.56 | 110.86 | 111.94 | 67,542 | -0.11(-0.10%) |
Jan 22, 2019 | 112.20 | 112.56 | 111.45 | 112.04 | 162,098 | -1.04(-0.92%) |
Jan 18, 2019 | 112.11 | 113.21 | 111.39 | 113.08 | 129,713 | +1.72(+1.54%) |
Jan 17, 2019 | 110.25 | 111.82 | 109.72 | 111.36 | 63,567 | +0.61(+0.55%) |
Jan 16, 2019 | 109.65 | 111.38 | 109.38 | 110.75 | 93,069 | +2.54(+2.34%) |
Jan 15, 2019 | 106.83 | 108.40 | 106.67 | 108.22 | 97,894 | +0.88(+0.82%) |
Jan 14, 2019 | 105.74 | 107.71 | 105.74 | 107.33 | 60,728 | +0.65(+0.61%) |
Jan 11, 2019 | 105.99 | 106.84 | 105.37 | 106.68 | 53,359 | +0.14(+0.14%) |
Jan 10, 2019 | 105.84 | 106.72 | 105.44 | 106.54 | 120,358 | -0.01(-0.01%) |
Jan 09, 2019 | 106.20 | 106.87 | 105.70 | 106.55 | 249,850 | +0.75(+0.71%) |
Jan 08, 2019 | 106.44 | 106.46 | 104.59 | 105.80 | 137,726 | +0.20(+0.19%) |
Jan 07, 2019 | 104.88 | 106.38 | 104.47 | 105.60 | 104,318 | +0.45(+0.42%) |
Jan 04, 2019 | 103.07 | 105.48 | 103.07 | 105.15 | 145,775 | +3.76(+3.71%) |
Jan 03, 2019 | 102.64 | 102.94 | 101.25 | 101.39 | 122,808 | -1.98(-1.92%) |
Jan 02, 2019 | 100.51 | 103.67 | 100.51 | 103.37 | 120,579 | +1.33(+1.30%) |
Dec 31, 2018 | 101.55 | 102.48 | 100.93 | 102.05 | 159,968 | +0.87(+0.86%) |
Dec 28, 2018 | 101.67 | 102.44 | 100.73 | 101.17 | 229,060 | -0.06(-0.06%) |
Dec 27, 2018 | 98.59 | 101.24 | 97.58 | 101.24 | 582,024 | +0.95(+0.95%) |
Dec 26, 2018 | 95.88 | 100.35 | 94.92 | 100.28 | 379,219 | +4.80(+5.03%) |
Dec 24, 2018 | 96.07 | 97.38 | 95.48 | 95.48 | 194,734 | -1.98(-2.03%) |
Dec 21, 2018 | 99.95 | 101.50 | 97.21 | 97.46 | 338,530 | -2.52(-2.52%) |
Dec 20, 2018 | 99.44 | 101.61 | 99.39 | 99.98 | 2,148,725 | -0.90(-0.89%) |
Dec 19, 2018 | 102.57 | 104.29 | 100.28 | 100.88 | 347,038 | -1.95(-1.90%) |
Dec 18, 2018 | 103.56 | 104.75 | 102.18 | 102.83 | 238,907 | -0.27(-0.27%) |
Dec 17, 2018 | 103.85 | 105.07 | 102.59 | 103.11 | 382,409 | -1.34(-1.29%) |
Dec 14, 2018 | 104.45 | 105.99 | 104.14 | 104.45 | 222,243 | -1.17(-1.10%) |
Dec 13, 2018 | 106.89 | 107.22 | 105.32 | 105.62 | 155,768 | -1.08(-1.02%) |
Dec 12, 2018 | 107.41 | 108.35 | 106.33 | 106.70 | 202,431 | +0.71(+0.67%) |
Dec 11, 2018 | 108.48 | 108.63 | 105.61 | 105.99 | 189,591 | -0.98(-0.91%) |
Dec 10, 2018 | 107.91 | 108.06 | 105.09 | 106.97 | 215,666 | -1.50(-1.38%) |
Dec 07, 2018 | 110.47 | 111.78 | 107.87 | 108.47 | 155,426 | -2.33(-2.10%) |
Dec 06, 2018 | 109.33 | 110.80 | 107.74 | 110.80 | 223,640 | -0.98(-0.88%) |
Dec 04, 2018 | 116.51 | 116.51 | 111.15 | 111.78 | 143,368 | -5.27(-4.50%) |
Dec 03, 2018 | 118.00 | 118.22 | 116.38 | 117.05 | 65,071 | +0.85(+0.73%) |
Nov 30, 2018 | 114.68 | 116.44 | 114.68 | 116.20 | 99,782 | +1.18(+1.03%) |
Nov 29, 2018 | 115.60 | 115.82 | 114.63 | 115.02 | 68,460 | -1.26(-1.08%) |
Nov 28, 2018 | 114.31 | 116.30 | 113.43 | 116.28 | 94,951 | +2.28(+2.00%) |
Nov 27, 2018 | 113.63 | 114.37 | 113.47 | 114.00 | 87,255 | +0.03(+0.02%) |
Nov 26, 2018 | 112.57 | 114.28 | 112.52 | 113.97 | 86,932 | +2.69(+2.42%) |
Nov 23, 2018 | 111.43 | 111.97 | 111.04 | 111.28 | 25,000 | -0.99(-0.89%) |
Nov 21, 2018 | 112.27 | 112.27 | 112.27 | 0 | +0.29(+0.26%) | |
Nov 20, 2018 | 112.62 | 112.87 | 111.14 | 111.98 | 131,299 | -2.16(-1.89%) |
Nov 19, 2018 | 114.89 | 115.16 | 113.38 | 114.14 | 223,125 | -0.85(-0.74%) |
Nov 16, 2018 | 114.53 | 115.54 | 114.00 | 114.99 | 128,544 | -0.18(-0.16%) |
Nov 15, 2018 | 112.58 | 115.26 | 112.17 | 115.17 | 191,157 | +1.90(+1.68%) |
Nov 14, 2018 | 115.50 | 115.74 | 111.97 | 113.28 | 1,233,544 | -1.28(-1.12%) |
Nov 13, 2018 | 114.29 | 115.70 | 114.23 | 114.56 | 108,214 | +0.48(+0.42%) |
Nov 12, 2018 | 116.15 | 116.30 | 113.88 | 114.08 | 87,045 | -2.51(-2.16%) |
Nov 09, 2018 | 117.32 | 117.34 | 115.86 | 116.59 | 59,073 | -1.22(-1.04%) |
Nov 08, 2018 | 116.68 | 118.26 | 116.68 | 117.81 | 118,400 | +0.51(+0.43%) |
Nov 07, 2018 | 116.36 | 117.37 | 115.43 | 117.31 | 111,119 | +1.84(+1.59%) |
Nov 06, 2018 | 114.88 | 115.52 | 114.51 | 115.47 | 62,481 | +0.46(+0.40%) |
Nov 05, 2018 | 114.46 | 115.37 | 114.17 | 115.01 | 47,246 | +0.66(+0.58%) |
Nov 02, 2018 | 115.33 | 115.94 | 113.52 | 114.35 | 101,110 | -0.19(-0.17%) |