Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 116.57 | 117.33 | 115.15 | 115.97 | 2,641,663 | -0.90(-0.77%) |
Jan 30, 2019 | 112.88 | 117.30 | 112.54 | 116.87 | 4,989,452 | +8.63(+7.97%) |
Jan 29, 2019 | 108.23 | 109.07 | 107.39 | 108.24 | 2,386,824 | -0.16(-0.14%) |
Jan 28, 2019 | 106.87 | 108.84 | 106.54 | 108.40 | 1,522,467 | +0.45(+0.42%) |
Jan 25, 2019 | 107.23 | 108.11 | 106.61 | 107.94 | 1,256,716 | +1.92(+1.81%) |
Jan 24, 2019 | 105.14 | 106.10 | 104.60 | 106.02 | 999,769 | +1.39(+1.33%) |
Jan 23, 2019 | 105.31 | 106.65 | 103.26 | 104.63 | 1,558,836 | -0.31(-0.30%) |
Jan 22, 2019 | 105.31 | 106.05 | 104.17 | 104.94 | 2,139,104 | -0.69(-0.66%) |
Jan 18, 2019 | 104.40 | 106.42 | 103.95 | 105.63 | 1,943,769 | +2.23(+2.16%) |
Jan 17, 2019 | 101.38 | 104.03 | 101.26 | 103.40 | 1,096,443 | +1.33(+1.31%) |
Jan 16, 2019 | 102.09 | 103.11 | 101.44 | 102.07 | 1,212,788 | +0.04(+0.04%) |
Jan 15, 2019 | 101.83 | 102.19 | 99.97 | 102.03 | 1,503,799 | +0.63(+0.62%) |
Jan 14, 2019 | 101.46 | 102.37 | 100.71 | 101.40 | 1,171,475 | -1.40(-1.36%) |
Jan 11, 2019 | 100.56 | 102.83 | 100.42 | 102.80 | 1,351,435 | +1.47(+1.45%) |
Jan 10, 2019 | 99.89 | 101.82 | 98.74 | 101.33 | 1,729,558 | +0.52(+0.52%) |
Jan 09, 2019 | 101.06 | 101.51 | 99.55 | 100.81 | 1,505,134 | +0.42(+0.41%) |
Jan 08, 2019 | 100.21 | 101.25 | 99.05 | 100.40 | 1,948,557 | +2.03(+2.06%) |
Jan 07, 2019 | 96.28 | 99.22 | 95.45 | 98.37 | 2,225,948 | +2.97(+3.11%) |
Jan 04, 2019 | 91.58 | 96.52 | 91.29 | 95.40 | 2,340,867 | +6.00(+6.71%) |
Jan 03, 2019 | 93.41 | 94.00 | 88.76 | 89.40 | 2,906,553 | -5.06(-5.36%) |
Jan 02, 2019 | 93.12 | 95.16 | 92.69 | 94.47 | 1,399,781 | +0.00(+0.00%) |
Dec 31, 2018 | 93.31 | 94.65 | 92.74 | 94.47 | 1,945,218 | +1.69(+1.82%) |
Dec 28, 2018 | 91.95 | 93.91 | 91.17 | 92.78 | 1,764,371 | +1.24(+1.35%) |
Dec 27, 2018 | 89.74 | 91.58 | 87.81 | 91.54 | 1,323,468 | +0.28(+0.31%) |
Dec 26, 2018 | 87.91 | 91.30 | 86.47 | 91.26 | 1,650,105 | +4.82(+5.58%) |
Dec 24, 2018 | 88.46 | 88.96 | 86.44 | 86.44 | 1,439,012 | -2.94(-3.29%) |
Dec 21, 2018 | 93.97 | 94.94 | 89.31 | 89.38 | 3,409,490 | -4.54(-4.83%) |
Dec 20, 2018 | 95.24 | 97.77 | 91.83 | 93.92 | 3,923,583 | -4.57(-4.64%) |
Dec 19, 2018 | 101.76 | 103.30 | 97.98 | 98.48 | 3,126,849 | -2.73(-2.70%) |
Dec 18, 2018 | 102.94 | 103.99 | 100.70 | 101.22 | 1,905,246 | -0.83(-0.82%) |
Dec 17, 2018 | 102.52 | 104.36 | 101.23 | 102.05 | 2,234,765 | -0.71(-0.69%) |
Dec 14, 2018 | 100.20 | 103.64 | 99.62 | 102.76 | 1,566,904 | +1.94(+1.92%) |
Dec 13, 2018 | 101.83 | 102.33 | 99.94 | 100.83 | 851,348 | -0.51(-0.50%) |
Dec 12, 2018 | 101.46 | 102.94 | 100.73 | 101.33 | 1,006,197 | +1.52(+1.52%) |
Dec 11, 2018 | 102.58 | 103.51 | 99.65 | 99.82 | 1,422,004 | -0.81(-0.80%) |
Dec 10, 2018 | 100.78 | 103.04 | 99.13 | 100.62 | 1,605,439 | -0.06(-0.06%) |
Dec 07, 2018 | 105.15 | 106.02 | 100.46 | 100.68 | 1,478,951 | -5.11(-4.83%) |
Dec 06, 2018 | 103.13 | 105.83 | 101.92 | 105.79 | 1,664,831 | +1.06(+1.02%) |
Dec 04, 2018 | 108.65 | 109.16 | 104.18 | 104.72 | 1,703,003 | -4.91(-4.48%) |
Dec 03, 2018 | 109.62 | 111.77 | 108.80 | 109.63 | 2,156,263 | +1.13(+1.04%) |
Nov 30, 2018 | 106.71 | 108.59 | 106.21 | 108.50 | 1,641,102 | +1.38(+1.29%) |
Nov 29, 2018 | 108.48 | 108.85 | 106.92 | 107.12 | 1,780,149 | -0.87(-0.81%) |
Nov 28, 2018 | 106.88 | 109.06 | 106.10 | 107.99 | 1,550,887 | +1.73(+1.63%) |
Nov 27, 2018 | 106.06 | 106.84 | 105.00 | 106.27 | 999,353 | -0.69(-0.65%) |
Nov 26, 2018 | 106.55 | 107.67 | 106.14 | 106.96 | 1,343,659 | +1.13(+1.07%) |
Nov 23, 2018 | 102.77 | 106.55 | 102.67 | 105.83 | 778,033 | +2.79(+2.71%) |
Nov 21, 2018 | 103.03 | 103.03 | 103.03 | 0 | +0.10(+0.10%) | |
Nov 20, 2018 | 100.55 | 103.55 | 99.50 | 102.93 | 2,000,873 | +0.23(+0.22%) |
Nov 19, 2018 | 105.26 | 105.74 | 102.10 | 102.70 | 964,542 | -2.85(-2.70%) |
Nov 16, 2018 | 104.86 | 106.46 | 104.66 | 105.55 | 1,563,778 | +0.12(+0.12%) |
Nov 15, 2018 | 101.55 | 105.54 | 101.24 | 105.42 | 2,571,657 | +3.22(+3.15%) |
Nov 14, 2018 | 103.04 | 103.46 | 101.01 | 102.21 | 1,516,006 | +0.26(+0.25%) |
Nov 13, 2018 | 101.06 | 104.02 | 100.76 | 101.95 | 1,815,232 | +1.51(+1.50%) |
Nov 12, 2018 | 102.37 | 102.78 | 100.23 | 100.44 | 1,263,777 | -2.40(-2.33%) |
Nov 09, 2018 | 102.97 | 104.11 | 102.26 | 102.84 | 1,682,161 | -0.50(-0.48%) |
Nov 08, 2018 | 104.69 | 106.22 | 102.72 | 103.34 | 2,042,914 | -1.29(-1.23%) |
Nov 07, 2018 | 102.48 | 104.88 | 101.19 | 104.62 | 2,196,480 | +2.79(+2.74%) |
Nov 06, 2018 | 101.12 | 102.03 | 100.44 | 101.83 | 1,493,337 | +0.29(+0.28%) |
Nov 05, 2018 | 101.53 | 102.19 | 100.54 | 101.55 | 1,420,582 | +0.02(+0.02%) |
Nov 02, 2018 | 104.55 | 104.76 | 100.53 | 101.53 | 2,219,469 | -2.54(-2.44%) |