Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 114.78 | 120.04 | 114.72 | 119.89 | 74,759 | +5.13(+4.47%) |
Jan 30, 2019 | 114.90 | 114.98 | 113.12 | 114.77 | 68,090 | +0.29(+0.25%) |
Jan 29, 2019 | 115.09 | 115.20 | 114.22 | 114.48 | 65,012 | -0.24(-0.21%) |
Jan 28, 2019 | 115.58 | 116.19 | 113.92 | 114.72 | 60,864 | -1.49(-1.28%) |
Jan 25, 2019 | 117.11 | 117.30 | 115.64 | 116.20 | 95,576 | -0.15(-0.13%) |
Jan 24, 2019 | 115.47 | 117.40 | 114.97 | 116.36 | 145,252 | +0.74(+0.64%) |
Jan 23, 2019 | 111.63 | 115.82 | 111.28 | 115.62 | 133,044 | +4.56(+4.10%) |
Jan 22, 2019 | 110.71 | 111.53 | 109.49 | 111.06 | 109,012 | -0.10(-0.09%) |
Jan 18, 2019 | 109.73 | 111.36 | 108.44 | 111.15 | 102,307 | +2.07(+1.89%) |
Jan 17, 2019 | 107.35 | 110.02 | 107.15 | 109.09 | 63,501 | +1.46(+1.36%) |
Jan 16, 2019 | 105.56 | 107.77 | 105.56 | 107.63 | 68,195 | +2.26(+2.14%) |
Jan 15, 2019 | 104.32 | 105.53 | 103.64 | 105.37 | 67,687 | +1.06(+1.02%) |
Jan 14, 2019 | 104.56 | 105.56 | 103.92 | 104.31 | 90,243 | -0.86(-0.82%) |
Jan 11, 2019 | 104.94 | 105.55 | 104.08 | 105.17 | 49,186 | -0.21(-0.20%) |
Jan 10, 2019 | 104.91 | 105.63 | 104.62 | 105.38 | 62,108 | +0.03(+0.03%) |
Jan 09, 2019 | 105.05 | 105.77 | 104.35 | 105.35 | 110,215 | +0.46(+0.44%) |
Jan 08, 2019 | 105.10 | 105.41 | 96.25 | 104.89 | 70,566 | +0.81(+0.78%) |
Jan 07, 2019 | 105.30 | 105.55 | 104.08 | 104.08 | 53,860 | -0.71(-0.68%) |
Jan 04, 2019 | 105.15 | 106.14 | 103.45 | 104.79 | 117,839 | +0.71(+0.69%) |
Jan 03, 2019 | 104.02 | 105.41 | 103.22 | 104.08 | 131,029 | -0.53(-0.51%) |
Jan 02, 2019 | 104.46 | 106.00 | 103.08 | 104.61 | 80,620 | -1.19(-1.13%) |
Dec 31, 2018 | 106.57 | 107.03 | 101.49 | 105.80 | 91,047 | -0.26(-0.25%) |
Dec 28, 2018 | 106.32 | 108.08 | 105.26 | 106.06 | 82,119 | +0.12(+0.11%) |
Dec 27, 2018 | 104.14 | 105.95 | 103.55 | 105.95 | 92,274 | +0.52(+0.49%) |
Dec 26, 2018 | 102.07 | 105.48 | 101.63 | 105.42 | 97,395 | +3.80(+3.74%) |
Dec 24, 2018 | 102.12 | 103.86 | 100.72 | 101.62 | 64,678 | -1.18(-1.15%) |
Dec 21, 2018 | 105.23 | 105.94 | 102.58 | 102.81 | 172,440 | -2.18(-2.07%) |
Dec 20, 2018 | 107.00 | 108.17 | 104.12 | 104.98 | 98,617 | -2.70(-2.50%) |
Dec 19, 2018 | 108.23 | 110.63 | 107.28 | 107.68 | 121,208 | -0.56(-0.52%) |
Dec 18, 2018 | 108.77 | 110.19 | 107.71 | 108.24 | 107,124 | -0.41(-0.38%) |
Dec 17, 2018 | 110.09 | 110.28 | 108.64 | 108.65 | 111,133 | -1.56(-1.42%) |
Dec 14, 2018 | 109.58 | 111.86 | 109.34 | 110.21 | 113,576 | -0.32(-0.29%) |
Dec 13, 2018 | 108.79 | 111.07 | 107.18 | 110.53 | 86,264 | +2.09(+1.93%) |
Dec 12, 2018 | 109.15 | 110.77 | 108.24 | 108.44 | 93,414 | +0.36(+0.33%) |
Dec 11, 2018 | 107.88 | 109.63 | 107.20 | 108.08 | 106,166 | +0.61(+0.56%) |
Dec 10, 2018 | 110.56 | 111.07 | 106.48 | 107.48 | 80,072 | -3.50(-3.15%) |
Dec 07, 2018 | 112.01 | 112.23 | 109.78 | 110.97 | 113,264 | -1.22(-1.09%) |
Dec 06, 2018 | 111.26 | 113.06 | 110.92 | 112.20 | 107,207 | -0.70(-0.62%) |
Dec 04, 2018 | 114.16 | 114.16 | 111.87 | 112.90 | 135,793 | -1.81(-1.58%) |
Dec 03, 2018 | 113.33 | 115.60 | 112.82 | 114.71 | 77,124 | +0.91(+0.80%) |
Nov 30, 2018 | 114.94 | 115.57 | 112.86 | 113.80 | 80,977 | -1.16(-1.01%) |
Nov 29, 2018 | 113.45 | 116.15 | 113.16 | 114.95 | 99,055 | +0.73(+0.64%) |
Nov 28, 2018 | 110.80 | 114.92 | 110.42 | 114.22 | 166,738 | +3.22(+2.90%) |
Nov 27, 2018 | 110.90 | 112.14 | 110.62 | 111.00 | 52,424 | -0.61(-0.54%) |
Nov 26, 2018 | 111.24 | 112.78 | 110.16 | 111.61 | 47,315 | +0.63(+0.57%) |
Nov 23, 2018 | 110.87 | 111.85 | 109.97 | 110.97 | 24,500 | -0.76(-0.68%) |
Nov 21, 2018 | 111.73 | 111.73 | 111.73 | 0 | +0.07(+0.06%) | |
Nov 20, 2018 | 112.33 | 113.04 | 108.60 | 111.67 | 76,598 | -2.02(-1.78%) |
Nov 19, 2018 | 116.68 | 117.11 | 112.83 | 113.69 | 78,535 | -3.18(-2.72%) |
Nov 16, 2018 | 116.47 | 118.27 | 116.47 | 116.87 | 48,794 | -0.41(-0.35%) |
Nov 15, 2018 | 114.75 | 118.16 | 114.42 | 117.28 | 64,770 | +1.14(+0.98%) |
Nov 14, 2018 | 117.52 | 120.11 | 115.54 | 116.15 | 42,667 | -1.00(-0.86%) |
Nov 13, 2018 | 118.74 | 119.88 | 116.88 | 117.15 | 114,357 | -1.65(-1.39%) |
Nov 12, 2018 | 120.27 | 120.64 | 117.20 | 118.80 | 61,610 | -1.29(-1.08%) |
Nov 09, 2018 | 119.84 | 121.66 | 119.01 | 120.09 | 120,532 | -0.19(-0.16%) |
Nov 08, 2018 | 121.18 | 122.37 | 119.37 | 120.28 | 66,282 | -1.16(-0.95%) |
Nov 07, 2018 | 120.14 | 121.79 | 119.56 | 121.43 | 46,410 | +1.55(+1.29%) |
Nov 06, 2018 | 119.30 | 120.40 | 118.49 | 119.88 | 63,782 | +0.25(+0.21%) |
Nov 05, 2018 | 119.44 | 120.83 | 118.48 | 119.63 | 53,865 | +0.18(+0.15%) |
Nov 02, 2018 | 120.78 | 123.98 | 118.54 | 119.45 | 83,053 | -0.96(-0.80%) |