Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 109.24 | 110.49 | 109.19 | 110.21 | 830,419 | +1.02(+0.93%) |
Jan 30, 2019 | 108.09 | 109.53 | 107.77 | 109.19 | 824,265 | +1.88(+1.75%) |
Jan 29, 2019 | 107.65 | 107.86 | 107.02 | 107.31 | 356,094 | -0.31(-0.29%) |
Jan 28, 2019 | 107.72 | 107.72 | 106.81 | 107.62 | 792,259 | -1.06(-0.98%) |
Jan 25, 2019 | 108.60 | 109.08 | 108.45 | 108.69 | 1,311,674 | +0.80(+0.74%) |
Jan 24, 2019 | 107.94 | 108.14 | 107.24 | 107.88 | 436,472 | -0.12(-0.11%) |
Jan 23, 2019 | 108.20 | 108.52 | 106.88 | 108.00 | 705,738 | +0.32(+0.30%) |
Jan 22, 2019 | 108.42 | 108.58 | 106.90 | 107.68 | 1,467,470 | -1.53(-1.40%) |
Jan 18, 2019 | 108.88 | 109.51 | 108.39 | 109.21 | 1,013,965 | +1.27(+1.18%) |
Jan 17, 2019 | 106.80 | 108.34 | 106.70 | 107.94 | 847,420 | +0.77(+0.72%) |
Jan 16, 2019 | 107.22 | 107.65 | 107.15 | 107.16 | 1,034,502 | +0.22(+0.21%) |
Jan 15, 2019 | 105.83 | 107.11 | 105.83 | 106.94 | 636,466 | +1.29(+1.22%) |
Jan 14, 2019 | 105.33 | 105.96 | 105.17 | 105.65 | 273,970 | -0.53(-0.50%) |
Jan 11, 2019 | 105.73 | 106.22 | 105.43 | 106.18 | 489,967 | -0.01(-0.01%) |
Jan 10, 2019 | 105.27 | 106.31 | 104.90 | 106.19 | 611,772 | +0.20(+0.19%) |
Jan 09, 2019 | 106.03 | 106.42 | 105.35 | 105.98 | 825,184 | +0.34(+0.32%) |
Jan 08, 2019 | 105.22 | 106.00 | 104.64 | 105.64 | 1,003,515 | +0.93(+0.89%) |
Jan 07, 2019 | 104.21 | 105.32 | 103.65 | 104.71 | 930,755 | +0.67(+0.65%) |
Jan 04, 2019 | 102.06 | 104.28 | 101.88 | 104.04 | 1,184,549 | +3.56(+3.55%) |
Jan 03, 2019 | 102.29 | 102.49 | 100.31 | 100.47 | 1,771,786 | -2.78(-2.69%) |
Jan 02, 2019 | 101.26 | 103.63 | 101.10 | 103.25 | 1,049,839 | +0.34(+0.33%) |
Dec 31, 2018 | 102.75 | 103.01 | 101.94 | 102.91 | 1,598,653 | +0.97(+0.95%) |
Dec 28, 2018 | 102.62 | 103.47 | 101.46 | 101.94 | 1,726,428 | -0.14(-0.14%) |
Dec 27, 2018 | 99.91 | 102.08 | 98.20 | 102.08 | 2,292,065 | +0.81(+0.80%) |
Dec 26, 2018 | 96.89 | 101.29 | 96.17 | 101.27 | 2,629,160 | +4.99(+5.19%) |
Dec 24, 2018 | 98.09 | 98.75 | 96.28 | 96.28 | 1,844,883 | -2.57(-2.60%) |
Dec 21, 2018 | 101.29 | 102.64 | 98.54 | 98.85 | 3,132,173 | -2.24(-2.22%) |
Dec 20, 2018 | 102.14 | 102.93 | 100.13 | 101.09 | 2,746,895 | -1.63(-1.59%) |
Dec 19, 2018 | 104.54 | 105.92 | 101.96 | 102.73 | 2,578,892 | -1.73(-1.66%) |
Dec 18, 2018 | 105.20 | 105.59 | 103.73 | 104.46 | 1,361,850 | +0.09(+0.09%) |
Dec 17, 2018 | 105.98 | 106.58 | 103.71 | 104.37 | 1,473,392 | -2.16(-2.03%) |
Dec 14, 2018 | 107.62 | 107.99 | 106.26 | 106.53 | 1,073,608 | -2.18(-2.01%) |
Dec 13, 2018 | 109.01 | 109.52 | 108.16 | 108.72 | 1,070,090 | +0.16(+0.14%) |
Dec 12, 2018 | 109.43 | 110.01 | 108.50 | 108.56 | 874,259 | +0.54(+0.50%) |
Dec 11, 2018 | 109.49 | 109.58 | 107.28 | 108.02 | 902,815 | +0.00(+0.00%) |
Dec 10, 2018 | 107.59 | 108.43 | 105.72 | 108.02 | 1,286,030 | +0.29(+0.27%) |
Dec 07, 2018 | 110.19 | 110.88 | 107.37 | 107.72 | 851,869 | -2.68(-2.43%) |
Dec 06, 2018 | 108.61 | 110.41 | 107.35 | 110.41 | 1,200,493 | -0.14(-0.12%) |
Dec 04, 2018 | 113.93 | 114.05 | 110.38 | 110.54 | 1,010,083 | -3.74(-3.28%) |
Dec 03, 2018 | 114.70 | 114.92 | 113.63 | 114.29 | 677,631 | +1.40(+1.24%) |
Nov 30, 2018 | 111.92 | 113.01 | 111.81 | 112.89 | 724,928 | +0.92(+0.82%) |
Nov 29, 2018 | 111.85 | 112.58 | 111.35 | 111.97 | 508,373 | -0.19(-0.17%) |
Nov 28, 2018 | 109.97 | 112.17 | 109.64 | 112.17 | 927,186 | +2.74(+2.51%) |
Nov 27, 2018 | 108.39 | 109.42 | 108.04 | 109.42 | 451,397 | +0.57(+0.52%) |
Nov 26, 2018 | 108.13 | 108.89 | 107.92 | 108.85 | 581,954 | +1.78(+1.66%) |
Nov 23, 2018 | 107.15 | 107.70 | 107.06 | 107.07 | 234,269 | -0.94(-0.87%) |
Nov 21, 2018 | 108.01 | 108.01 | 108.01 | 0 | +0.17(+0.15%) | |
Nov 20, 2018 | 108.38 | 109.06 | 107.39 | 107.84 | 974,330 | -2.23(-2.03%) |
Nov 19, 2018 | 111.70 | 111.71 | 109.64 | 110.07 | 686,562 | -1.87(-1.67%) |
Nov 16, 2018 | 111.12 | 112.32 | 110.95 | 111.95 | 766,660 | +0.15(+0.13%) |
Nov 15, 2018 | 110.11 | 111.99 | 109.34 | 111.80 | 1,569,399 | +1.20(+1.09%) |
Nov 14, 2018 | 112.34 | 112.43 | 109.90 | 110.60 | 905,091 | -0.77(-0.69%) |
Nov 13, 2018 | 111.85 | 112.75 | 111.08 | 111.37 | 602,141 | -0.27(-0.24%) |
Nov 12, 2018 | 113.64 | 113.64 | 111.41 | 111.64 | 577,589 | -2.31(-2.03%) |
Nov 09, 2018 | 114.51 | 114.68 | 113.32 | 113.95 | 535,442 | -1.08(-0.94%) |
Nov 08, 2018 | 114.95 | 115.36 | 114.56 | 115.03 | 388,030 | -0.19(-0.17%) |
Nov 07, 2018 | 113.72 | 115.31 | 113.66 | 115.22 | 671,148 | +2.52(+2.24%) |
Nov 06, 2018 | 112.09 | 112.77 | 111.95 | 112.70 | 565,278 | +0.63(+0.56%) |
Nov 05, 2018 | 111.62 | 112.27 | 111.28 | 112.07 | 372,731 | +0.71(+0.63%) |
Nov 02, 2018 | 112.59 | 112.77 | 110.47 | 111.36 | 965,517 | -0.85(-0.76%) |