Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 105.36 | 106.51 | 105.24 | 106.30 | 4,855,091 | +0.65(+0.61%) |
Jan 30, 2019 | 105.06 | 106.08 | 104.63 | 105.65 | 3,472,711 | +0.93(+0.89%) |
Jan 29, 2019 | 104.60 | 104.96 | 104.42 | 104.71 | 3,211,033 | +0.21(+0.20%) |
Jan 28, 2019 | 104.16 | 104.53 | 103.72 | 104.50 | 9,476,446 | -0.37(-0.36%) |
Jan 25, 2019 | 104.99 | 105.36 | 104.73 | 104.88 | 2,620,503 | +0.55(+0.53%) |
Jan 24, 2019 | 104.09 | 104.47 | 103.73 | 104.32 | 4,277,837 | +0.11(+0.10%) |
Jan 23, 2019 | 104.48 | 104.71 | 103.31 | 104.22 | 6,185,036 | +0.19(+0.19%) |
Jan 22, 2019 | 104.66 | 104.74 | 103.42 | 104.02 | 12,537,513 | -1.23(-1.17%) |
Jan 18, 2019 | 104.64 | 105.33 | 104.33 | 105.25 | 6,960,460 | +1.38(+1.33%) |
Jan 17, 2019 | 102.73 | 104.21 | 102.73 | 103.87 | 4,303,302 | +0.80(+0.78%) |
Jan 16, 2019 | 102.87 | 103.52 | 102.82 | 103.07 | 2,606,406 | +0.39(+0.38%) |
Jan 15, 2019 | 101.88 | 102.80 | 101.88 | 102.68 | 2,957,476 | +0.77(+0.75%) |
Jan 14, 2019 | 101.57 | 102.23 | 101.42 | 101.91 | 7,953,339 | -0.44(-0.43%) |
Jan 11, 2019 | 101.75 | 102.35 | 101.52 | 102.35 | 10,964,195 | +0.20(+0.19%) |
Jan 10, 2019 | 101.17 | 102.22 | 100.92 | 102.15 | 3,629,574 | +0.43(+0.42%) |
Jan 09, 2019 | 101.70 | 102.05 | 101.08 | 101.73 | 2,873,756 | +0.43(+0.42%) |
Jan 08, 2019 | 101.42 | 101.48 | 100.46 | 101.30 | 3,203,990 | +0.82(+0.82%) |
Jan 07, 2019 | 99.92 | 101.25 | 99.58 | 100.48 | 5,653,617 | +0.56(+0.56%) |
Jan 04, 2019 | 98.24 | 100.14 | 98.24 | 99.92 | 5,226,726 | +2.79(+2.87%) |
Jan 03, 2019 | 98.36 | 98.68 | 96.95 | 97.13 | 4,522,011 | -1.61(-1.63%) |
Jan 02, 2019 | 97.40 | 99.04 | 97.14 | 98.74 | 8,138,078 | -0.02(-0.02%) |
Dec 31, 2018 | 98.38 | 98.76 | 97.56 | 98.76 | 10,398,690 | +0.86(+0.88%) |
Dec 28, 2018 | 98.46 | 99.14 | 97.54 | 97.89 | 10,519,123 | -0.07(-0.07%) |
Dec 27, 2018 | 95.87 | 97.96 | 94.61 | 97.96 | 12,237,184 | +0.88(+0.91%) |
Dec 26, 2018 | 93.61 | 97.09 | 92.55 | 97.08 | 10,760,840 | +3.90(+4.18%) |
Dec 24, 2018 | 95.28 | 95.63 | 93.14 | 93.19 | 6,113,159 | -2.70(-2.82%) |
Dec 21, 2018 | 97.66 | 99.08 | 95.70 | 95.89 | 10,499,219 | -1.49(-1.53%) |
Dec 20, 2018 | 98.31 | 99.00 | 96.54 | 97.39 | 10,433,593 | -1.48(-1.49%) |
Dec 19, 2018 | 100.22 | 101.69 | 98.22 | 98.86 | 8,160,727 | -1.25(-1.24%) |
Dec 18, 2018 | 101.30 | 101.58 | 99.52 | 100.11 | 7,322,756 | -0.51(-0.50%) |
Dec 17, 2018 | 102.20 | 102.63 | 100.04 | 100.61 | 8,327,017 | -1.94(-1.89%) |
Dec 14, 2018 | 103.29 | 103.78 | 102.27 | 102.56 | 5,986,295 | -1.52(-1.46%) |
Dec 13, 2018 | 104.48 | 104.79 | 103.67 | 104.08 | 5,662,656 | -0.10(-0.09%) |
Dec 12, 2018 | 105.09 | 105.40 | 104.15 | 104.17 | 6,448,567 | +0.33(+0.31%) |
Dec 11, 2018 | 105.21 | 105.47 | 103.37 | 103.85 | 9,203,886 | -0.19(-0.19%) |
Dec 10, 2018 | 104.44 | 104.53 | 102.14 | 104.04 | 6,063,651 | -0.41(-0.39%) |
Dec 07, 2018 | 106.31 | 106.99 | 104.08 | 104.45 | 7,049,868 | -1.92(-1.80%) |
Dec 06, 2018 | 105.47 | 106.36 | 103.66 | 106.36 | 5,941,503 | -0.53(-0.50%) |
Dec 04, 2018 | 109.82 | 109.94 | 106.72 | 106.89 | 5,274,717 | -2.53(-2.31%) |
Dec 03, 2018 | 110.42 | 110.46 | 109.20 | 109.42 | 8,072,096 | +0.39(+0.36%) |
Nov 30, 2018 | 108.32 | 109.23 | 108.22 | 109.03 | 3,618,709 | +0.64(+0.60%) |
Nov 29, 2018 | 108.26 | 108.99 | 107.92 | 108.38 | 2,571,677 | -0.12(-0.11%) |
Nov 28, 2018 | 107.14 | 108.52 | 106.58 | 108.51 | 5,236,742 | +1.60(+1.49%) |
Nov 27, 2018 | 106.28 | 106.93 | 106.12 | 106.91 | 4,154,901 | +0.27(+0.25%) |
Nov 26, 2018 | 106.07 | 106.75 | 106.07 | 106.64 | 5,112,690 | +1.30(+1.23%) |
Nov 23, 2018 | 105.21 | 105.84 | 105.05 | 105.35 | 1,301,181 | -0.60(-0.57%) |
Nov 21, 2018 | 105.95 | 105.95 | 105.95 | 0 | +0.29(+0.28%) | |
Nov 20, 2018 | 106.77 | 107.13 | 105.36 | 105.66 | 4,278,680 | -2.03(-1.89%) |
Nov 19, 2018 | 108.13 | 108.55 | 107.16 | 107.69 | 3,977,850 | -0.63(-0.58%) |
Nov 16, 2018 | 107.56 | 108.62 | 107.42 | 108.31 | 2,976,895 | +0.54(+0.50%) |
Nov 15, 2018 | 106.18 | 107.84 | 105.67 | 107.78 | 3,337,512 | +1.05(+0.98%) |
Nov 14, 2018 | 108.09 | 108.21 | 106.03 | 106.72 | 2,826,655 | -0.69(-0.64%) |
Nov 13, 2018 | 107.81 | 108.45 | 107.10 | 107.41 | 3,105,800 | -0.13(-0.12%) |
Nov 12, 2018 | 108.98 | 109.14 | 107.36 | 107.55 | 2,226,009 | -1.55(-1.42%) |
Nov 09, 2018 | 109.36 | 109.49 | 108.54 | 109.10 | 1,825,549 | -0.72(-0.65%) |
Nov 08, 2018 | 109.60 | 110.16 | 109.36 | 109.81 | 1,897,284 | -0.06(-0.06%) |
Nov 07, 2018 | 109.20 | 109.98 | 108.58 | 109.88 | 2,791,548 | +1.49(+1.38%) |
Nov 06, 2018 | 107.77 | 108.44 | 107.52 | 108.38 | 2,412,462 | +0.60(+0.56%) |
Nov 05, 2018 | 107.09 | 108.04 | 107.03 | 107.78 | 2,476,644 | +1.11(+1.04%) |
Nov 02, 2018 | 107.74 | 107.75 | 105.77 | 106.67 | 3,059,118 | -0.25(-0.23%) |