Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 102.91 | 106.37 | 102.78 | 105.55 | 1,683,891 | +2.95(+2.88%) |
Jan 30, 2019 | 102.81 | 102.98 | 100.94 | 102.60 | 1,368,573 | +1.79(+1.78%) |
Jan 29, 2019 | 102.51 | 102.64 | 98.50 | 100.81 | 1,569,224 | -1.58(-1.54%) |
Jan 28, 2019 | 100.75 | 102.94 | 100.15 | 102.39 | 1,599,726 | -1.31(-1.26%) |
Jan 25, 2019 | 102.50 | 104.50 | 101.02 | 103.70 | 1,816,100 | +2.21(+2.18%) |
Jan 24, 2019 | 100.43 | 102.16 | 99.85 | 101.49 | 1,874,635 | +1.68(+1.68%) |
Jan 23, 2019 | 107.86 | 108.12 | 99.72 | 99.81 | 3,734,916 | -7.52(-7.01%) |
Jan 22, 2019 | 107.69 | 108.21 | 106.72 | 107.33 | 1,534,184 | -0.93(-0.86%) |
Jan 18, 2019 | 106.65 | 108.66 | 106.32 | 108.26 | 2,566,500 | +2.89(+2.74%) |
Jan 17, 2019 | 105.14 | 106.16 | 104.42 | 105.37 | 1,504,881 | -0.56(-0.53%) |
Jan 16, 2019 | 106.81 | 107.50 | 104.58 | 105.93 | 2,150,840 | -0.56(-0.53%) |
Jan 15, 2019 | 105.20 | 107.00 | 102.53 | 106.49 | 4,232,026 | +1.51(+1.44%) |
Jan 14, 2019 | 108.29 | 108.50 | 104.37 | 104.98 | 4,607,675 | -4.05(-3.71%) |
Jan 11, 2019 | 109.53 | 111.69 | 107.80 | 109.03 | 1,840,200 | -0.97(-0.88%) |
Jan 10, 2019 | 106.63 | 110.43 | 106.20 | 110.00 | 1,557,132 | +2.54(+2.36%) |
Jan 09, 2019 | 108.70 | 109.58 | 107.19 | 107.46 | 1,765,795 | -0.46(-0.43%) |
Jan 08, 2019 | 106.21 | 109.45 | 105.25 | 107.92 | 2,402,185 | +3.51(+3.36%) |
Jan 07, 2019 | 101.50 | 104.94 | 99.29 | 104.41 | 2,501,858 | +2.71(+2.66%) |
Jan 04, 2019 | 101.13 | 103.76 | 99.66 | 101.70 | 3,610,800 | +2.55(+2.57%) |
Jan 03, 2019 | 102.40 | 103.00 | 99.11 | 99.15 | 2,297,783 | -4.86(-4.67%) |
Jan 02, 2019 | 100.24 | 104.52 | 99.04 | 104.01 | 1,946,816 | +1.07(+1.04%) |
Dec 31, 2018 | 105.06 | 105.75 | 101.96 | 102.94 | 2,169,900 | -1.63(-1.56%) |
Dec 28, 2018 | 107.18 | 107.35 | 103.51 | 104.57 | 1,897,800 | -1.58(-1.49%) |
Dec 27, 2018 | 101.98 | 106.16 | 101.17 | 106.15 | 2,067,761 | +1.52(+1.45%) |
Dec 26, 2018 | 99.90 | 104.71 | 99.64 | 104.63 | 2,041,238 | +5.87(+5.94%) |
Dec 24, 2018 | 99.76 | 101.90 | 98.50 | 98.76 | 1,305,800 | -2.61(-2.57%) |
Dec 21, 2018 | 102.48 | 104.72 | 99.91 | 101.37 | 3,389,600 | -0.73(-0.71%) |
Dec 20, 2018 | 101.82 | 104.86 | 100.57 | 102.10 | 2,149,925 | -0.95(-0.92%) |
Dec 19, 2018 | 102.88 | 107.18 | 102.12 | 103.05 | 1,905,314 | -0.38(-0.37%) |
Dec 18, 2018 | 103.39 | 104.76 | 102.51 | 103.43 | 1,364,799 | +1.24(+1.21%) |
Dec 17, 2018 | 102.50 | 105.87 | 100.44 | 102.19 | 1,839,914 | -1.27(-1.23%) |
Dec 14, 2018 | 103.87 | 105.90 | 102.24 | 103.46 | 1,762,600 | -2.44(-2.30%) |
Dec 13, 2018 | 105.08 | 106.59 | 102.91 | 105.90 | 2,204,074 | +1.71(+1.64%) |
Dec 12, 2018 | 107.83 | 108.13 | 103.48 | 104.19 | 3,947,167 | -1.23(-1.17%) |
Dec 11, 2018 | 107.46 | 107.91 | 104.58 | 105.42 | 3,360,124 | +0.18(+0.17%) |
Dec 10, 2018 | 102.12 | 105.90 | 102.11 | 105.24 | 1,812,536 | +2.57(+2.50%) |
Dec 07, 2018 | 105.24 | 108.18 | 101.71 | 102.67 | 2,899,800 | -3.53(-3.32%) |
Dec 06, 2018 | 99.00 | 106.55 | 98.00 | 106.20 | 3,468,937 | +4.51(+4.44%) |
Dec 04, 2018 | 104.38 | 106.50 | 100.50 | 101.69 | 3,848,800 | -1.77(-1.71%) |
Dec 03, 2018 | 112.00 | 112.01 | 100.96 | 103.46 | 8,200,087 | -6.21(-5.66%) |
Nov 30, 2018 | 111.39 | 112.20 | 108.90 | 109.67 | 2,561,800 | -2.24(-2.00%) |
Nov 29, 2018 | 109.50 | 112.95 | 109.17 | 111.91 | 1,506,232 | +1.28(+1.16%) |
Nov 28, 2018 | 109.90 | 111.25 | 107.77 | 110.63 | 2,003,371 | +1.07(+0.98%) |
Nov 27, 2018 | 109.75 | 111.70 | 108.25 | 109.56 | 1,479,203 | -0.88(-0.80%) |
Nov 26, 2018 | 107.32 | 110.53 | 106.25 | 110.44 | 1,837,680 | +4.94(+4.68%) |
Nov 23, 2018 | 105.18 | 107.48 | 104.98 | 105.50 | 641,500 | -1.34(-1.25%) |
Nov 21, 2018 | 106.84 | 106.84 | 106.84 | 0 | +2.12(+2.02%) | |
Nov 20, 2018 | 100.80 | 106.83 | 97.57 | 104.72 | 3,262,485 | -1.28(-1.21%) |
Nov 19, 2018 | 115.25 | 115.50 | 104.77 | 106.00 | 4,338,970 | -7.93(-6.96%) |
Nov 16, 2018 | 111.35 | 114.66 | 110.66 | 113.93 | 3,867,000 | +0.87(+0.77%) |
Nov 15, 2018 | 105.90 | 114.41 | 105.72 | 113.06 | 5,045,885 | +6.49(+6.09%) |
Nov 14, 2018 | 107.66 | 109.75 | 104.67 | 106.57 | 2,575,766 | -0.43(-0.40%) |
Nov 13, 2018 | 109.05 | 110.95 | 106.49 | 107.00 | 3,145,861 | -2.03(-1.86%) |
Nov 12, 2018 | 111.27 | 112.22 | 105.59 | 109.03 | 5,023,766 | -4.02(-3.56%) |
Nov 09, 2018 | 115.64 | 116.39 | 109.34 | 113.05 | 6,327,700 | -6.09(-5.11%) |
Nov 08, 2018 | 129.11 | 129.98 | 117.80 | 119.14 | 7,460,687 | -6.67(-5.30%) |
Nov 07, 2018 | 126.15 | 128.14 | 124.55 | 125.81 | 3,910,545 | +2.13(+1.72%) |
Nov 06, 2018 | 125.56 | 127.29 | 121.89 | 123.68 | 1,602,659 | -3.02(-2.38%) |
Nov 05, 2018 | 128.61 | 128.99 | 124.55 | 126.70 | 1,570,757 | -1.67(-1.30%) |
Nov 02, 2018 | 128.80 | 130.16 | 126.66 | 128.37 | 1,565,600 | -0.54(-0.42%) |