Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 107.51 | 110.45 | 107.32 | 110.19 | 6,250,108 | +2.69(+2.50%) |
Jan 30, 2019 | 106.21 | 107.64 | 106.21 | 107.51 | 4,745,561 | +1.13(+1.06%) |
Jan 29, 2019 | 105.17 | 106.60 | 104.72 | 106.38 | 4,097,874 | +0.63(+0.59%) |
Jan 28, 2019 | 105.47 | 105.83 | 104.38 | 105.75 | 3,905,911 | +0.06(+0.05%) |
Jan 25, 2019 | 106.04 | 106.05 | 104.84 | 105.70 | 5,002,418 | -0.02(-0.02%) |
Jan 24, 2019 | 108.69 | 108.69 | 104.99 | 105.72 | 7,555,468 | -3.49(-3.20%) |
Jan 23, 2019 | 107.67 | 109.31 | 107.49 | 109.21 | 4,364,003 | +1.56(+1.45%) |
Jan 22, 2019 | 106.36 | 107.67 | 106.36 | 107.65 | 4,761,466 | +0.46(+0.43%) |
Jan 18, 2019 | 106.26 | 107.47 | 105.74 | 107.19 | 9,666,447 | -2.36(-2.16%) |
Jan 17, 2019 | 107.39 | 109.59 | 107.15 | 109.55 | 4,726,068 | +2.17(+2.02%) |
Jan 16, 2019 | 107.56 | 108.55 | 107.09 | 107.38 | 3,163,197 | -0.27(-0.25%) |
Jan 15, 2019 | 104.72 | 108.69 | 104.25 | 107.65 | 5,544,878 | +2.22(+2.10%) |
Jan 14, 2019 | 105.91 | 105.96 | 105.11 | 105.43 | 4,790,969 | -1.38(-1.29%) |
Jan 11, 2019 | 105.97 | 106.84 | 105.82 | 106.81 | 2,881,040 | +0.22(+0.21%) |
Jan 10, 2019 | 107.65 | 107.77 | 105.70 | 106.59 | 4,657,134 | -1.17(-1.08%) |
Jan 09, 2019 | 106.98 | 108.69 | 106.85 | 107.76 | 6,320,075 | +0.80(+0.75%) |
Jan 08, 2019 | 106.36 | 107.03 | 105.28 | 106.96 | 3,686,811 | +0.97(+0.92%) |
Jan 07, 2019 | 103.31 | 107.05 | 103.01 | 105.98 | 8,386,910 | +0.57(+0.54%) |
Jan 04, 2019 | 103.16 | 105.58 | 102.73 | 105.41 | 6,303,438 | +3.08(+3.01%) |
Jan 03, 2019 | 105.47 | 105.49 | 102.14 | 102.33 | 4,566,979 | -3.28(-3.11%) |
Jan 02, 2019 | 105.53 | 106.12 | 103.66 | 105.62 | 4,583,348 | -0.77(-0.73%) |
Dec 31, 2018 | 105.12 | 106.51 | 105.03 | 106.39 | 2,970,559 | +1.40(+1.33%) |
Dec 28, 2018 | 104.25 | 105.81 | 103.51 | 104.99 | 4,333,362 | +1.20(+1.16%) |
Dec 27, 2018 | 101.35 | 103.80 | 99.96 | 103.79 | 4,297,721 | +1.66(+1.62%) |
Dec 26, 2018 | 98.15 | 102.13 | 97.85 | 102.13 | 4,125,086 | +3.99(+4.07%) |
Dec 24, 2018 | 100.53 | 100.59 | 98.03 | 98.14 | 3,571,959 | -2.45(-2.44%) |
Dec 21, 2018 | 100.48 | 102.52 | 99.92 | 100.60 | 14,308,287 | +0.12(+0.12%) |
Dec 20, 2018 | 100.30 | 101.28 | 99.40 | 100.48 | 8,699,557 | +0.16(+0.16%) |
Dec 19, 2018 | 102.55 | 102.55 | 99.01 | 100.31 | 9,026,782 | +2.40(+2.45%) |
Dec 18, 2018 | 100.61 | 100.82 | 97.15 | 97.91 | 7,084,366 | -1.71(-1.72%) |
Dec 17, 2018 | 102.24 | 102.32 | 99.03 | 99.62 | 6,417,742 | -3.28(-3.19%) |
Dec 14, 2018 | 105.07 | 105.34 | 102.27 | 102.90 | 5,771,435 | -2.69(-2.55%) |
Dec 13, 2018 | 105.38 | 105.86 | 104.66 | 105.60 | 3,826,064 | +0.48(+0.45%) |
Dec 12, 2018 | 106.17 | 106.41 | 105.06 | 105.12 | 3,683,176 | -0.15(-0.14%) |
Dec 11, 2018 | 105.58 | 106.30 | 104.73 | 105.27 | 4,093,570 | +0.38(+0.36%) |
Dec 10, 2018 | 104.44 | 105.40 | 102.07 | 104.89 | 4,168,832 | +0.47(+0.45%) |
Dec 07, 2018 | 106.21 | 106.44 | 103.68 | 104.42 | 4,490,211 | -2.08(-1.95%) |
Dec 06, 2018 | 106.02 | 106.64 | 103.87 | 106.50 | 5,508,610 | -0.62(-0.58%) |
Dec 04, 2018 | 109.08 | 110.18 | 106.94 | 107.12 | 6,174,544 | -1.84(-1.69%) |
Dec 03, 2018 | 109.07 | 109.12 | 108.06 | 108.96 | 4,644,378 | -0.11(-0.10%) |
Nov 30, 2018 | 108.12 | 109.14 | 106.85 | 109.07 | 9,752,051 | +1.51(+1.40%) |
Nov 29, 2018 | 106.00 | 108.42 | 105.70 | 107.56 | 5,002,540 | +1.35(+1.27%) |
Nov 28, 2018 | 105.48 | 106.49 | 104.59 | 106.21 | 5,185,245 | +1.20(+1.15%) |
Nov 27, 2018 | 103.22 | 105.04 | 102.70 | 105.01 | 3,549,239 | +1.69(+1.64%) |
Nov 26, 2018 | 102.29 | 104.44 | 102.02 | 103.32 | 3,570,696 | -0.45(-0.43%) |
Nov 23, 2018 | 102.84 | 104.63 | 102.42 | 103.77 | 2,063,293 | +0.59(+0.57%) |
Nov 21, 2018 | 103.18 | 103.18 | 103.18 | 0 | -2.29(-2.17%) | |
Nov 20, 2018 | 105.62 | 106.83 | 105.10 | 105.47 | 5,305,122 | -1.00(-0.94%) |
Nov 19, 2018 | 103.89 | 106.74 | 103.89 | 106.47 | 5,291,085 | +1.82(+1.74%) |
Nov 16, 2018 | 102.67 | 105.08 | 102.66 | 104.65 | 5,184,502 | +1.50(+1.45%) |
Nov 15, 2018 | 100.38 | 103.18 | 99.79 | 103.15 | 5,216,859 | +2.20(+2.18%) |
Nov 14, 2018 | 103.30 | 103.56 | 100.89 | 100.95 | 5,865,860 | -1.86(-1.80%) |
Nov 13, 2018 | 104.51 | 104.51 | 102.30 | 102.81 | 4,634,787 | -0.74(-0.72%) |
Nov 12, 2018 | 102.69 | 104.93 | 102.69 | 103.55 | 5,552,177 | +0.91(+0.88%) |
Nov 09, 2018 | 101.01 | 102.94 | 100.35 | 102.64 | 5,525,418 | +1.93(+1.92%) |
Nov 08, 2018 | 100.16 | 101.48 | 99.72 | 100.71 | 4,007,957 | +0.35(+0.35%) |
Nov 07, 2018 | 97.74 | 101.34 | 97.62 | 100.37 | 6,421,837 | +3.49(+3.61%) |
Nov 06, 2018 | 99.71 | 99.98 | 96.00 | 96.87 | 7,436,877 | -3.88(-3.85%) |
Nov 05, 2018 | 101.02 | 102.53 | 100.40 | 100.75 | 8,052,509 | +3.10(+3.18%) |
Nov 02, 2018 | 98.92 | 99.15 | 96.90 | 97.65 | 3,910,667 | -1.02(-1.03%) |