Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 109.20 | 110.58 | 108.32 | 110.09 | 2,372,245 | +0.85(+0.78%) |
Jan 30, 2019 | 107.42 | 109.37 | 106.72 | 109.24 | 2,615,758 | +2.42(+2.27%) |
Jan 29, 2019 | 106.19 | 107.03 | 105.72 | 106.82 | 1,233,691 | +0.57(+0.53%) |
Jan 28, 2019 | 104.88 | 106.55 | 104.53 | 106.25 | 1,410,087 | +0.65(+0.62%) |
Jan 25, 2019 | 104.95 | 105.67 | 103.63 | 105.59 | 1,650,838 | +1.55(+1.49%) |
Jan 24, 2019 | 103.88 | 104.73 | 103.24 | 104.05 | 800,163 | +0.14(+0.14%) |
Jan 23, 2019 | 103.29 | 104.17 | 102.45 | 103.90 | 1,727,215 | +0.80(+0.77%) |
Jan 22, 2019 | 104.50 | 104.63 | 101.91 | 103.11 | 2,912,082 | -1.72(-1.64%) |
Jan 18, 2019 | 105.55 | 105.55 | 104.07 | 104.83 | 2,456,335 | +0.56(+0.53%) |
Jan 17, 2019 | 104.59 | 105.63 | 103.99 | 104.27 | 2,230,264 | -0.78(-0.74%) |
Jan 16, 2019 | 105.61 | 107.06 | 104.86 | 105.05 | 2,934,381 | -0.86(-0.82%) |
Jan 15, 2019 | 104.09 | 105.97 | 103.38 | 105.91 | 1,860,167 | +1.97(+1.90%) |
Jan 14, 2019 | 104.42 | 104.87 | 103.65 | 103.94 | 1,468,287 | -1.24(-1.18%) |
Jan 11, 2019 | 105.04 | 105.21 | 103.17 | 105.18 | 1,892,914 | -0.61(-0.57%) |
Jan 10, 2019 | 104.12 | 106.86 | 103.82 | 105.79 | 1,750,702 | +0.82(+0.78%) |
Jan 09, 2019 | 105.67 | 106.25 | 104.38 | 104.97 | 2,860,930 | -0.54(-0.51%) |
Jan 08, 2019 | 104.64 | 105.81 | 103.64 | 105.51 | 1,696,846 | +1.68(+1.62%) |
Jan 07, 2019 | 103.25 | 104.66 | 101.85 | 103.83 | 1,590,609 | +0.19(+0.19%) |
Jan 04, 2019 | 99.15 | 103.74 | 99.15 | 103.63 | 3,167,999 | +5.83(+5.97%) |
Jan 03, 2019 | 102.23 | 102.86 | 97.64 | 97.80 | 3,479,007 | -5.50(-5.32%) |
Jan 02, 2019 | 102.59 | 104.38 | 101.21 | 103.30 | 1,874,714 | -1.06(-1.01%) |
Dec 31, 2018 | 103.44 | 104.36 | 103.23 | 104.36 | 1,842,459 | +1.27(+1.23%) |
Dec 28, 2018 | 103.04 | 104.32 | 102.28 | 103.09 | 1,331,988 | +0.59(+0.57%) |
Dec 27, 2018 | 100.23 | 102.53 | 98.82 | 102.50 | 1,695,925 | +1.01(+0.99%) |
Dec 26, 2018 | 97.76 | 101.59 | 97.49 | 101.49 | 2,606,347 | +4.41(+4.55%) |
Dec 24, 2018 | 98.55 | 99.00 | 96.72 | 97.08 | 1,508,526 | -1.82(-1.84%) |
Dec 21, 2018 | 100.35 | 102.40 | 98.34 | 98.90 | 4,493,226 | -1.26(-1.26%) |
Dec 20, 2018 | 102.12 | 102.12 | 98.97 | 100.16 | 4,347,541 | -2.11(-2.07%) |
Dec 19, 2018 | 104.55 | 105.50 | 101.66 | 102.27 | 2,324,039 | -1.78(-1.71%) |
Dec 18, 2018 | 104.50 | 105.15 | 103.36 | 104.05 | 1,958,295 | +0.56(+0.54%) |
Dec 17, 2018 | 103.74 | 105.11 | 102.45 | 103.49 | 2,448,239 | +0.00(+0.00%) |
Dec 14, 2018 | 103.82 | 105.72 | 103.21 | 103.49 | 2,331,916 | -1.14(-1.09%) |
Dec 13, 2018 | 106.29 | 106.68 | 104.05 | 104.63 | 2,149,815 | -1.17(-1.11%) |
Dec 12, 2018 | 105.92 | 107.56 | 105.71 | 105.81 | 2,721,205 | +0.04(+0.04%) |
Dec 11, 2018 | 107.98 | 108.57 | 105.54 | 105.77 | 2,719,118 | -0.75(-0.70%) |
Dec 10, 2018 | 107.12 | 108.00 | 104.97 | 106.52 | 1,859,238 | -0.42(-0.40%) |
Dec 07, 2018 | 110.40 | 111.75 | 106.40 | 106.94 | 2,743,248 | -3.91(-3.53%) |
Dec 06, 2018 | 107.36 | 111.03 | 106.81 | 110.85 | 3,039,134 | +1.75(+1.60%) |
Dec 04, 2018 | 114.39 | 114.61 | 108.55 | 109.10 | 3,222,302 | -5.80(-5.05%) |
Dec 03, 2018 | 111.51 | 115.44 | 111.21 | 114.90 | 3,766,846 | +4.33(+3.91%) |
Nov 30, 2018 | 109.20 | 112.20 | 108.99 | 110.58 | 9,938,214 | -6.55(-5.59%) |
Nov 29, 2018 | 116.67 | 118.07 | 115.88 | 117.12 | 1,221,881 | -0.34(-0.29%) |
Nov 28, 2018 | 115.34 | 117.53 | 113.93 | 117.46 | 1,558,074 | +2.13(+1.85%) |
Nov 27, 2018 | 115.35 | 115.74 | 114.46 | 115.32 | 1,601,425 | +0.07(+0.06%) |
Nov 26, 2018 | 114.38 | 115.84 | 113.70 | 115.26 | 1,332,231 | +2.54(+2.25%) |
Nov 23, 2018 | 112.00 | 113.43 | 111.31 | 112.72 | 463,033 | +0.09(+0.08%) |
Nov 21, 2018 | 112.63 | 112.63 | 112.63 | 0 | +1.55(+1.39%) | |
Nov 20, 2018 | 109.83 | 111.79 | 108.76 | 111.08 | 2,327,895 | -0.51(-0.46%) |
Nov 19, 2018 | 113.46 | 113.85 | 110.53 | 111.59 | 1,766,584 | -2.06(-1.81%) |
Nov 16, 2018 | 112.28 | 114.30 | 112.11 | 113.65 | 1,429,501 | +0.33(+0.29%) |
Nov 15, 2018 | 110.39 | 113.62 | 110.19 | 113.33 | 1,666,461 | +1.92(+1.73%) |
Nov 14, 2018 | 112.41 | 113.03 | 110.73 | 111.40 | 1,443,849 | -0.24(-0.21%) |
Nov 13, 2018 | 110.85 | 112.95 | 110.83 | 111.64 | 2,486,542 | +1.42(+1.29%) |
Nov 12, 2018 | 111.65 | 112.37 | 109.90 | 110.22 | 2,085,054 | -1.89(-1.68%) |
Nov 09, 2018 | 111.74 | 112.67 | 111.29 | 112.11 | 1,761,587 | +0.12(+0.11%) |
Nov 08, 2018 | 110.74 | 112.27 | 110.41 | 111.99 | 1,890,085 | +0.74(+0.66%) |
Nov 07, 2018 | 109.98 | 112.22 | 109.81 | 111.25 | 2,613,102 | +1.52(+1.39%) |
Nov 06, 2018 | 110.16 | 112.45 | 107.39 | 109.73 | 7,229,022 | -5.87(-5.08%) |
Nov 05, 2018 | 116.19 | 116.41 | 114.67 | 115.60 | 2,526,713 | -0.24(-0.21%) |
Nov 02, 2018 | 117.09 | 117.79 | 114.89 | 115.84 | 2,937,823 | -0.15(-0.13%) |