Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 101.51 | 101.99 | 99.58 | 101.38 | 2,540,240 | -0.82(-0.80%) |
Jan 30, 2019 | 102.70 | 103.34 | 101.82 | 102.20 | 2,294,318 | -0.55(-0.54%) |
Jan 29, 2019 | 103.01 | 103.87 | 102.65 | 102.75 | 1,660,203 | -0.45(-0.43%) |
Jan 28, 2019 | 102.69 | 103.48 | 101.98 | 103.20 | 1,989,427 | -0.04(-0.04%) |
Jan 25, 2019 | 102.85 | 103.80 | 102.18 | 103.24 | 2,287,551 | +0.92(+0.90%) |
Jan 24, 2019 | 102.11 | 103.22 | 101.49 | 102.32 | 3,113,235 | -0.48(-0.47%) |
Jan 23, 2019 | 103.25 | 103.72 | 101.99 | 102.80 | 2,412,231 | -0.16(-0.15%) |
Jan 22, 2019 | 102.73 | 104.00 | 102.20 | 102.96 | 3,159,524 | -0.55(-0.53%) |
Jan 18, 2019 | 101.25 | 103.87 | 100.76 | 103.51 | 3,647,014 | +2.78(+2.76%) |
Jan 17, 2019 | 100.09 | 101.18 | 99.00 | 100.73 | 5,220,235 | +0.56(+0.56%) |
Jan 16, 2019 | 99.52 | 100.76 | 96.83 | 100.17 | 7,425,741 | +0.86(+0.87%) |
Jan 15, 2019 | 98.40 | 99.41 | 97.01 | 99.31 | 5,085,927 | +0.47(+0.47%) |
Jan 14, 2019 | 97.80 | 99.60 | 97.42 | 98.84 | 3,529,377 | +0.41(+0.42%) |
Jan 11, 2019 | 97.43 | 98.82 | 96.70 | 98.43 | 3,640,112 | +0.39(+0.39%) |
Jan 10, 2019 | 98.70 | 99.05 | 97.06 | 98.05 | 4,306,423 | -1.01(-1.02%) |
Jan 09, 2019 | 99.30 | 99.76 | 97.94 | 99.06 | 4,578,719 | -0.28(-0.28%) |
Jan 08, 2019 | 99.43 | 99.87 | 97.83 | 99.34 | 4,820,782 | +0.16(+0.16%) |
Jan 07, 2019 | 98.60 | 99.98 | 98.23 | 99.18 | 2,601,906 | -0.22(-0.22%) |
Jan 04, 2019 | 98.79 | 99.82 | 98.17 | 99.40 | 3,297,407 | +2.43(+2.50%) |
Jan 03, 2019 | 96.80 | 98.39 | 96.17 | 96.98 | 3,398,596 | -0.44(-0.45%) |
Jan 02, 2019 | 94.42 | 97.67 | 94.17 | 97.42 | 2,331,901 | +1.56(+1.63%) |
Dec 31, 2018 | 95.02 | 96.12 | 94.42 | 95.86 | 2,301,977 | +1.26(+1.33%) |
Dec 28, 2018 | 95.29 | 96.03 | 94.17 | 94.60 | 2,198,922 | -0.31(-0.33%) |
Dec 27, 2018 | 92.93 | 94.91 | 91.52 | 94.91 | 3,061,559 | +0.75(+0.79%) |
Dec 26, 2018 | 90.42 | 94.17 | 88.92 | 94.16 | 3,715,094 | +4.21(+4.68%) |
Dec 24, 2018 | 91.01 | 92.38 | 89.87 | 89.96 | 2,877,624 | -1.46(-1.60%) |
Dec 21, 2018 | 92.76 | 94.87 | 91.28 | 91.42 | 9,028,630 | -1.71(-1.84%) |
Dec 20, 2018 | 92.94 | 94.66 | 92.38 | 93.13 | 4,997,679 | -0.37(-0.39%) |
Dec 19, 2018 | 95.71 | 96.93 | 92.94 | 93.50 | 3,699,363 | -2.10(-2.20%) |
Dec 18, 2018 | 97.20 | 98.08 | 95.03 | 95.60 | 3,073,041 | -1.42(-1.46%) |
Dec 17, 2018 | 97.00 | 98.75 | 96.46 | 97.02 | 3,252,414 | -0.15(-0.15%) |
Dec 14, 2018 | 97.43 | 99.16 | 96.99 | 97.16 | 3,363,997 | -1.15(-1.17%) |
Dec 13, 2018 | 101.01 | 101.31 | 97.77 | 98.31 | 2,812,634 | -2.33(-2.31%) |
Dec 12, 2018 | 101.62 | 102.44 | 99.88 | 100.64 | 3,827,646 | +0.23(+0.23%) |
Dec 11, 2018 | 102.76 | 103.96 | 100.33 | 100.41 | 3,442,463 | -1.48(-1.45%) |
Dec 10, 2018 | 103.68 | 103.68 | 100.13 | 101.89 | 3,835,562 | -1.89(-1.82%) |
Dec 07, 2018 | 105.62 | 107.27 | 103.03 | 103.77 | 3,358,996 | -2.25(-2.13%) |
Dec 06, 2018 | 104.15 | 106.19 | 102.81 | 106.03 | 3,953,076 | -0.16(-0.15%) |
Dec 04, 2018 | 110.77 | 111.01 | 104.90 | 106.19 | 4,089,409 | -5.24(-4.70%) |
Dec 03, 2018 | 112.60 | 113.35 | 110.39 | 111.43 | 3,845,418 | +0.10(+0.09%) |
Nov 30, 2018 | 109.36 | 112.11 | 109.26 | 111.33 | 3,895,738 | +1.75(+1.59%) |
Nov 29, 2018 | 109.39 | 110.53 | 109.06 | 109.59 | 3,280,545 | -0.46(-0.42%) |
Nov 28, 2018 | 109.78 | 110.80 | 108.05 | 110.05 | 2,741,911 | +0.25(+0.23%) |
Nov 27, 2018 | 110.28 | 111.37 | 109.34 | 109.79 | 2,194,742 | -1.35(-1.22%) |
Nov 26, 2018 | 110.14 | 111.92 | 109.93 | 111.14 | 2,231,247 | +2.40(+2.21%) |
Nov 23, 2018 | 108.17 | 109.67 | 107.54 | 108.74 | 692,727 | -0.07(-0.07%) |
Nov 21, 2018 | 108.81 | 108.81 | 108.81 | 0 | -0.30(-0.28%) | |
Nov 20, 2018 | 110.14 | 110.78 | 108.40 | 109.12 | 3,239,921 | -1.82(-1.64%) |
Nov 19, 2018 | 111.27 | 112.24 | 109.82 | 110.94 | 3,759,109 | -0.89(-0.80%) |
Nov 16, 2018 | 111.41 | 112.72 | 111.20 | 111.83 | 2,995,680 | -0.25(-0.22%) |
Nov 15, 2018 | 109.45 | 112.11 | 108.40 | 112.08 | 3,321,371 | +2.10(+1.91%) |
Nov 14, 2018 | 111.51 | 112.44 | 108.39 | 109.98 | 3,846,592 | -1.20(-1.08%) |
Nov 13, 2018 | 108.91 | 111.38 | 108.69 | 111.18 | 5,047,914 | +2.31(+2.12%) |
Nov 12, 2018 | 110.04 | 110.50 | 108.77 | 108.86 | 4,364,860 | -1.20(-1.09%) |
Nov 09, 2018 | 109.95 | 111.18 | 109.70 | 110.06 | 2,833,597 | -0.01(-0.01%) |
Nov 08, 2018 | 108.70 | 110.50 | 108.64 | 110.07 | 2,608,216 | +0.79(+0.72%) |
Nov 07, 2018 | 108.16 | 109.43 | 106.26 | 109.28 | 2,734,843 | +1.25(+1.15%) |
Nov 06, 2018 | 106.77 | 108.32 | 106.41 | 108.04 | 2,809,125 | +0.97(+0.90%) |
Nov 05, 2018 | 106.30 | 107.97 | 106.14 | 107.07 | 2,653,040 | +0.57(+0.54%) |
Nov 02, 2018 | 107.27 | 107.81 | 104.81 | 106.50 | 3,275,820 | +0.12(+0.11%) |