Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 110.18 | 112.59 | 110.18 | 111.92 | 1,373,298 | +0.99(+0.89%) |
Jan 30, 2019 | 111.00 | 112.74 | 108.52 | 110.93 | 1,851,635 | +0.17(+0.15%) |
Jan 29, 2019 | 109.48 | 110.97 | 108.72 | 110.76 | 1,652,585 | +1.12(+1.02%) |
Jan 28, 2019 | 107.34 | 110.35 | 107.34 | 109.64 | 1,645,261 | +1.65(+1.53%) |
Jan 25, 2019 | 108.05 | 108.69 | 107.47 | 107.99 | 694,300 | +0.64(+0.60%) |
Jan 24, 2019 | 107.57 | 107.90 | 106.42 | 107.35 | 521,750 | -0.05(-0.05%) |
Jan 23, 2019 | 106.57 | 108.18 | 105.96 | 107.40 | 1,107,392 | +0.74(+0.69%) |
Jan 22, 2019 | 106.50 | 107.69 | 105.88 | 106.66 | 834,745 | -0.18(-0.17%) |
Jan 18, 2019 | 106.63 | 107.62 | 105.42 | 106.84 | 962,700 | +0.89(+0.84%) |
Jan 17, 2019 | 104.46 | 106.50 | 104.44 | 105.95 | 845,873 | +1.52(+1.46%) |
Jan 16, 2019 | 106.13 | 106.47 | 104.22 | 104.43 | 993,960 | -1.47(-1.39%) |
Jan 15, 2019 | 104.23 | 107.00 | 104.06 | 105.90 | 947,284 | +1.60(+1.53%) |
Jan 14, 2019 | 104.83 | 105.21 | 103.46 | 104.30 | 1,078,342 | -1.09(-1.03%) |
Jan 11, 2019 | 107.14 | 108.27 | 104.71 | 105.39 | 1,329,800 | -2.43(-2.25%) |
Jan 10, 2019 | 107.38 | 108.59 | 106.89 | 107.82 | 889,173 | +0.32(+0.30%) |
Jan 09, 2019 | 107.97 | 109.83 | 107.15 | 107.50 | 1,410,923 | -0.07(-0.07%) |
Jan 08, 2019 | 105.25 | 107.61 | 105.08 | 107.57 | 859,371 | +2.70(+2.57%) |
Jan 07, 2019 | 104.88 | 105.44 | 103.54 | 104.87 | 1,216,322 | -0.48(-0.46%) |
Jan 04, 2019 | 103.83 | 105.52 | 103.61 | 105.35 | 1,136,000 | +3.00(+2.93%) |
Jan 03, 2019 | 101.84 | 104.26 | 101.78 | 102.35 | 938,544 | -1.15(-1.11%) |
Jan 02, 2019 | 101.04 | 103.72 | 100.63 | 103.50 | 940,475 | +0.85(+0.83%) |
Dec 31, 2018 | 103.52 | 104.00 | 102.09 | 102.65 | 438,200 | -0.26(-0.25%) |
Dec 28, 2018 | 103.56 | 104.06 | 101.79 | 102.91 | 455,900 | -0.56(-0.54%) |
Dec 27, 2018 | 101.72 | 103.48 | 100.59 | 103.47 | 541,503 | +0.49(+0.48%) |
Dec 26, 2018 | 99.94 | 103.08 | 99.12 | 102.98 | 748,787 | +3.38(+3.39%) |
Dec 24, 2018 | 99.21 | 100.84 | 98.57 | 99.60 | 534,400 | -0.44(-0.44%) |
Dec 21, 2018 | 103.53 | 104.26 | 99.73 | 100.04 | 1,483,900 | -3.09(-3.00%) |
Dec 20, 2018 | 104.23 | 104.73 | 101.32 | 103.13 | 1,048,928 | -1.23(-1.18%) |
Dec 19, 2018 | 104.76 | 106.93 | 103.37 | 104.36 | 977,579 | -0.19(-0.18%) |
Dec 18, 2018 | 105.28 | 105.74 | 103.72 | 104.55 | 731,749 | +0.41(+0.39%) |
Dec 17, 2018 | 107.13 | 107.43 | 103.61 | 104.14 | 822,494 | -3.28(-3.05%) |
Dec 14, 2018 | 107.31 | 109.29 | 106.91 | 107.42 | 761,500 | -1.02(-0.94%) |
Dec 13, 2018 | 109.47 | 110.00 | 107.91 | 108.44 | 815,977 | -0.30(-0.28%) |
Dec 12, 2018 | 110.00 | 110.47 | 108.36 | 108.74 | 883,139 | -0.10(-0.09%) |
Dec 11, 2018 | 109.82 | 111.10 | 108.60 | 108.84 | 854,481 | -0.29(-0.27%) |
Dec 10, 2018 | 106.03 | 109.56 | 105.67 | 109.13 | 1,306,438 | +2.85(+2.68%) |
Dec 07, 2018 | 109.70 | 109.77 | 105.78 | 106.28 | 1,423,200 | -3.71(-3.37%) |
Dec 06, 2018 | 108.54 | 110.15 | 108.35 | 109.99 | 1,489,777 | -0.22(-0.20%) |
Dec 04, 2018 | 112.00 | 112.79 | 110.01 | 110.21 | 856,200 | -2.26(-2.01%) |
Dec 03, 2018 | 112.78 | 113.16 | 111.79 | 112.47 | 912,197 | +0.66(+0.59%) |
Nov 30, 2018 | 110.64 | 111.99 | 110.34 | 111.81 | 1,050,300 | +1.43(+1.30%) |
Nov 29, 2018 | 111.12 | 111.22 | 109.50 | 110.38 | 928,266 | -0.77(-0.69%) |
Nov 28, 2018 | 108.34 | 111.47 | 108.23 | 111.15 | 1,338,036 | +3.30(+3.06%) |
Nov 27, 2018 | 109.97 | 109.98 | 107.62 | 107.85 | 913,470 | -2.35(-2.13%) |
Nov 26, 2018 | 110.00 | 110.36 | 108.94 | 110.20 | 663,675 | +1.06(+0.97%) |
Nov 23, 2018 | 106.79 | 109.90 | 106.62 | 109.14 | 489,800 | +1.15(+1.06%) |
Nov 21, 2018 | 107.99 | 107.99 | 107.99 | 0 | +0.87(+0.81%) | |
Nov 20, 2018 | 110.38 | 110.98 | 106.35 | 107.12 | 1,951,821 | -4.30(-3.86%) |
Nov 19, 2018 | 113.80 | 113.89 | 110.92 | 111.42 | 851,568 | -2.92(-2.55%) |
Nov 16, 2018 | 113.10 | 114.40 | 112.24 | 114.34 | 713,100 | +0.80(+0.70%) |
Nov 15, 2018 | 110.70 | 113.74 | 110.22 | 113.54 | 968,412 | +2.25(+2.02%) |
Nov 14, 2018 | 111.50 | 112.78 | 110.79 | 111.29 | 861,008 | +0.36(+0.32%) |
Nov 13, 2018 | 111.37 | 112.39 | 110.03 | 110.93 | 890,302 | +0.15(+0.14%) |
Nov 12, 2018 | 111.87 | 112.06 | 110.66 | 110.78 | 757,789 | -1.86(-1.65%) |
Nov 09, 2018 | 110.76 | 112.73 | 109.01 | 112.64 | 1,166,700 | +1.03(+0.92%) |
Nov 08, 2018 | 112.36 | 113.18 | 111.07 | 111.61 | 950,285 | -1.24(-1.10%) |
Nov 07, 2018 | 112.97 | 113.47 | 112.17 | 112.85 | 1,225,101 | +1.01(+0.90%) |
Nov 06, 2018 | 111.21 | 112.77 | 111.00 | 111.84 | 994,507 | +0.20(+0.18%) |
Nov 05, 2018 | 111.05 | 112.15 | 110.51 | 111.64 | 744,671 | +0.64(+0.58%) |
Nov 02, 2018 | 111.91 | 112.42 | 109.67 | 111.00 | 912,500 | -0.38(-0.34%) |