Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 112.20 | 112.60 | 111.63 | 112.45 | 124,842 | -0.45(-0.40%) |
Jan 30, 2019 | 112.90 | 113.59 | 112.08 | 112.89 | 76,976 | +0.36(+0.32%) |
Jan 29, 2019 | 113.05 | 113.31 | 112.43 | 112.54 | 156,130 | -0.46(-0.41%) |
Jan 28, 2019 | 112.26 | 113.07 | 112.08 | 113.00 | 112,475 | -0.33(-0.29%) |
Jan 25, 2019 | 113.08 | 113.90 | 112.95 | 113.33 | 59,398 | +1.13(+1.00%) |
Jan 24, 2019 | 111.52 | 112.62 | 111.47 | 112.20 | 61,105 | +0.25(+0.22%) |
Jan 23, 2019 | 112.55 | 112.58 | 110.88 | 111.96 | 67,528 | -0.11(-0.10%) |
Jan 22, 2019 | 112.22 | 112.58 | 111.47 | 112.07 | 162,066 | -1.04(-0.92%) |
Jan 18, 2019 | 112.13 | 113.23 | 111.42 | 113.10 | 129,687 | +1.72(+1.54%) |
Jan 17, 2019 | 110.28 | 111.84 | 109.74 | 111.38 | 63,554 | +0.61(+0.55%) |
Jan 16, 2019 | 109.67 | 111.40 | 109.40 | 110.78 | 93,051 | +2.54(+2.34%) |
Jan 15, 2019 | 106.85 | 108.42 | 106.69 | 108.24 | 97,875 | +0.88(+0.82%) |
Jan 14, 2019 | 105.76 | 107.73 | 105.76 | 107.36 | 60,716 | +0.65(+0.61%) |
Jan 11, 2019 | 106.01 | 106.86 | 105.39 | 106.70 | 53,349 | +0.15(+0.14%) |
Jan 10, 2019 | 105.86 | 106.74 | 105.46 | 106.56 | 120,334 | -0.01(-0.01%) |
Jan 09, 2019 | 106.22 | 106.89 | 105.72 | 106.56 | 249,801 | +0.75(+0.70%) |
Jan 08, 2019 | 106.47 | 106.48 | 104.61 | 105.82 | 137,700 | +0.20(+0.19%) |
Jan 07, 2019 | 104.90 | 106.40 | 104.49 | 105.62 | 104,298 | +0.45(+0.42%) |
Jan 04, 2019 | 103.09 | 105.50 | 103.09 | 105.17 | 145,747 | +3.76(+3.71%) |
Jan 03, 2019 | 102.66 | 102.97 | 101.27 | 101.41 | 122,784 | -1.98(-1.92%) |
Jan 02, 2019 | 100.53 | 103.69 | 100.53 | 103.39 | 120,555 | +1.33(+1.30%) |
Dec 31, 2018 | 101.56 | 102.50 | 100.95 | 102.06 | 159,937 | +0.87(+0.86%) |
Dec 28, 2018 | 101.69 | 102.47 | 100.75 | 101.19 | 229,016 | -0.06(-0.06%) |
Dec 27, 2018 | 98.61 | 101.26 | 97.60 | 101.26 | 581,911 | +0.95(+0.95%) |
Dec 26, 2018 | 95.90 | 100.36 | 94.94 | 100.30 | 379,145 | +4.80(+5.03%) |
Dec 24, 2018 | 96.09 | 97.40 | 95.50 | 95.50 | 194,696 | -1.98(-2.03%) |
Dec 21, 2018 | 99.97 | 101.52 | 97.23 | 97.48 | 338,464 | -2.52(-2.52%) |
Dec 20, 2018 | 99.46 | 101.63 | 99.41 | 100.00 | 2,148,306 | -0.90(-0.89%) |
Dec 19, 2018 | 102.59 | 104.31 | 100.30 | 100.90 | 346,970 | -1.95(-1.90%) |
Dec 18, 2018 | 103.58 | 104.78 | 102.20 | 102.85 | 238,860 | -0.28(-0.27%) |
Dec 17, 2018 | 103.87 | 105.09 | 102.61 | 103.13 | 382,334 | -1.34(-1.29%) |
Dec 14, 2018 | 104.47 | 106.01 | 104.16 | 104.47 | 222,199 | -1.17(-1.10%) |
Dec 13, 2018 | 106.91 | 107.24 | 105.34 | 105.64 | 155,737 | -1.08(-1.02%) |
Dec 12, 2018 | 107.43 | 108.37 | 106.36 | 106.72 | 202,392 | +0.71(+0.67%) |
Dec 11, 2018 | 108.51 | 108.65 | 105.63 | 106.01 | 189,554 | -0.98(-0.91%) |
Dec 10, 2018 | 107.93 | 108.08 | 105.11 | 106.99 | 215,624 | -1.50(-1.38%) |
Dec 07, 2018 | 110.49 | 111.81 | 107.89 | 108.49 | 155,396 | -2.33(-2.11%) |
Dec 06, 2018 | 109.36 | 110.82 | 107.77 | 110.82 | 223,596 | -0.98(-0.88%) |
Dec 04, 2018 | 116.53 | 116.53 | 111.17 | 111.81 | 143,340 | -5.27(-4.50%) |
Dec 03, 2018 | 118.02 | 118.24 | 116.40 | 117.08 | 65,058 | +0.85(+0.73%) |
Nov 30, 2018 | 114.70 | 116.46 | 114.70 | 116.23 | 99,763 | +1.18(+1.03%) |
Nov 29, 2018 | 115.62 | 115.84 | 114.65 | 115.04 | 68,447 | -1.26(-1.08%) |
Nov 28, 2018 | 114.34 | 116.32 | 113.45 | 116.30 | 94,933 | +2.28(+2.00%) |
Nov 27, 2018 | 113.65 | 114.39 | 113.50 | 114.02 | 87,238 | +0.03(+0.02%) |
Nov 26, 2018 | 112.59 | 114.30 | 112.54 | 113.99 | 86,915 | +2.69(+2.42%) |
Nov 23, 2018 | 111.45 | 111.99 | 111.06 | 111.30 | 24,996 | -0.99(-0.89%) |
Nov 21, 2018 | 112.29 | 112.29 | 112.29 | 0 | +0.29(+0.26%) | |
Nov 20, 2018 | 112.64 | 112.89 | 111.17 | 112.00 | 131,273 | -2.16(-1.89%) |
Nov 19, 2018 | 114.92 | 115.18 | 113.40 | 114.17 | 223,082 | -0.85(-0.74%) |
Nov 16, 2018 | 114.56 | 115.56 | 114.02 | 115.02 | 128,519 | -0.18(-0.16%) |
Nov 15, 2018 | 112.60 | 115.28 | 112.19 | 115.20 | 191,120 | +1.90(+1.68%) |
Nov 14, 2018 | 115.52 | 115.77 | 112.00 | 113.30 | 1,233,304 | -1.28(-1.12%) |
Nov 13, 2018 | 114.31 | 115.72 | 114.26 | 114.58 | 108,193 | +0.48(+0.42%) |
Nov 12, 2018 | 116.17 | 116.33 | 113.90 | 114.10 | 87,028 | -2.51(-2.15%) |
Nov 09, 2018 | 117.34 | 117.37 | 115.88 | 116.62 | 59,061 | -1.22(-1.04%) |
Nov 08, 2018 | 116.71 | 118.28 | 116.71 | 117.84 | 118,377 | +0.51(+0.43%) |
Nov 07, 2018 | 116.38 | 117.39 | 115.45 | 117.33 | 111,097 | +1.83(+1.59%) |
Nov 06, 2018 | 114.90 | 115.54 | 114.54 | 115.50 | 62,469 | +0.46(+0.40%) |
Nov 05, 2018 | 114.48 | 115.40 | 114.19 | 115.03 | 47,237 | +0.66(+0.58%) |
Nov 02, 2018 | 115.35 | 115.97 | 113.54 | 114.37 | 101,090 | -0.19(-0.17%) |