Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 109.17 | 114.22 | 109.17 | 113.71 | 2,210,044 | +5.77(+5.34%) |
Jan 30, 2019 | 109.33 | 109.33 | 105.17 | 107.94 | 1,729,302 | -1.08(-0.99%) |
Jan 29, 2019 | 109.22 | 110.02 | 108.53 | 109.02 | 875,325 | -0.37(-0.34%) |
Jan 28, 2019 | 108.14 | 109.46 | 107.58 | 109.39 | 1,160,177 | +0.60(+0.55%) |
Jan 25, 2019 | 109.05 | 109.80 | 108.48 | 108.79 | 883,241 | +1.20(+1.12%) |
Jan 24, 2019 | 106.31 | 108.60 | 106.25 | 107.58 | 983,038 | +0.87(+0.82%) |
Jan 23, 2019 | 107.83 | 108.12 | 105.24 | 106.71 | 655,469 | -0.42(-0.39%) |
Jan 22, 2019 | 107.68 | 107.96 | 106.33 | 107.13 | 1,334,465 | -1.64(-1.51%) |
Jan 18, 2019 | 108.00 | 109.56 | 106.65 | 108.78 | 1,033,213 | +2.26(+2.12%) |
Jan 17, 2019 | 105.15 | 107.38 | 103.79 | 106.51 | 971,405 | +0.30(+0.28%) |
Jan 16, 2019 | 104.55 | 107.12 | 103.86 | 106.22 | 1,147,338 | +2.77(+2.67%) |
Jan 15, 2019 | 102.08 | 103.51 | 101.07 | 103.45 | 747,702 | +1.02(+1.00%) |
Jan 14, 2019 | 100.44 | 103.28 | 100.16 | 102.43 | 1,198,002 | +0.54(+0.53%) |
Jan 11, 2019 | 100.82 | 102.39 | 99.34 | 101.89 | 811,094 | +0.00(+0.00%) |
Jan 10, 2019 | 100.68 | 102.43 | 100.41 | 101.89 | 832,187 | +0.31(+0.30%) |
Jan 09, 2019 | 101.03 | 102.15 | 99.83 | 101.58 | 899,615 | +1.04(+1.04%) |
Jan 08, 2019 | 101.34 | 101.35 | 98.39 | 100.54 | 876,793 | +0.63(+0.63%) |
Jan 07, 2019 | 98.80 | 100.90 | 97.69 | 99.91 | 1,051,206 | +0.46(+0.46%) |
Jan 04, 2019 | 96.87 | 99.88 | 96.68 | 99.45 | 1,147,891 | +5.06(+5.36%) |
Jan 03, 2019 | 96.00 | 96.60 | 94.19 | 94.40 | 1,186,106 | -2.57(-2.65%) |
Jan 02, 2019 | 92.91 | 97.70 | 92.32 | 96.97 | 1,785,313 | +3.22(+3.44%) |
Dec 31, 2018 | 93.07 | 94.17 | 92.21 | 93.74 | 919,871 | +1.10(+1.18%) |
Dec 28, 2018 | 93.75 | 94.21 | 91.98 | 92.65 | 1,076,634 | -0.84(-0.89%) |
Dec 27, 2018 | 90.23 | 93.49 | 89.52 | 93.48 | 1,203,918 | +1.24(+1.34%) |
Dec 26, 2018 | 88.19 | 92.30 | 85.95 | 92.24 | 1,320,219 | +4.60(+5.25%) |
Dec 24, 2018 | 89.75 | 90.30 | 87.59 | 87.64 | 1,173,053 | -2.45(-2.72%) |
Dec 21, 2018 | 93.45 | 94.99 | 89.92 | 90.10 | 2,873,290 | -3.66(-3.90%) |
Dec 20, 2018 | 94.16 | 96.03 | 92.92 | 93.75 | 1,656,555 | -0.98(-1.03%) |
Dec 19, 2018 | 97.33 | 98.65 | 94.07 | 94.73 | 1,521,242 | -2.63(-2.70%) |
Dec 18, 2018 | 98.18 | 99.68 | 96.65 | 97.36 | 1,320,701 | -0.23(-0.24%) |
Dec 17, 2018 | 98.46 | 100.40 | 96.89 | 97.59 | 1,206,194 | -1.37(-1.39%) |
Dec 14, 2018 | 99.73 | 101.30 | 98.68 | 98.97 | 1,303,652 | -1.78(-1.77%) |
Dec 13, 2018 | 101.61 | 102.01 | 99.65 | 100.75 | 1,356,881 | -0.48(-0.48%) |
Dec 12, 2018 | 102.36 | 104.05 | 100.95 | 101.23 | 1,326,728 | +0.98(+0.98%) |
Dec 11, 2018 | 102.96 | 103.64 | 99.61 | 100.25 | 1,509,282 | -0.75(-0.75%) |
Dec 10, 2018 | 103.81 | 104.14 | 99.14 | 101.01 | 1,663,471 | -3.02(-2.90%) |
Dec 07, 2018 | 107.20 | 109.61 | 103.68 | 104.03 | 1,255,777 | -3.15(-2.94%) |
Dec 06, 2018 | 106.25 | 107.22 | 101.68 | 107.18 | 2,348,794 | -1.89(-1.73%) |
Dec 04, 2018 | 116.98 | 116.98 | 108.72 | 109.06 | 1,626,976 | -8.56(-7.28%) |
Dec 03, 2018 | 118.81 | 119.70 | 116.66 | 117.62 | 1,082,548 | +1.09(+0.93%) |
Nov 30, 2018 | 114.50 | 117.13 | 114.36 | 116.54 | 1,394,726 | +1.95(+1.70%) |
Nov 29, 2018 | 117.59 | 118.83 | 114.44 | 114.59 | 1,285,298 | -4.28(-3.60%) |
Nov 28, 2018 | 113.56 | 118.99 | 113.03 | 118.86 | 1,502,951 | +5.53(+4.88%) |
Nov 27, 2018 | 114.03 | 115.27 | 112.59 | 113.33 | 994,367 | -1.61(-1.40%) |
Nov 26, 2018 | 111.63 | 115.17 | 111.63 | 114.94 | 1,438,444 | +3.92(+3.53%) |
Nov 23, 2018 | 109.76 | 112.43 | 109.74 | 111.02 | 351,270 | -0.03(-0.02%) |
Nov 21, 2018 | 111.05 | 111.05 | 111.05 | 0 | +1.28(+1.17%) | |
Nov 20, 2018 | 112.07 | 112.07 | 109.06 | 109.77 | 908,408 | -3.37(-2.98%) |
Nov 19, 2018 | 113.18 | 114.04 | 112.18 | 113.13 | 720,356 | -0.51(-0.45%) |
Nov 16, 2018 | 113.09 | 113.91 | 112.19 | 113.64 | 1,078,193 | -0.12(-0.10%) |
Nov 15, 2018 | 110.80 | 113.77 | 110.15 | 113.76 | 1,046,985 | +1.61(+1.43%) |
Nov 14, 2018 | 114.44 | 115.13 | 110.84 | 112.15 | 1,251,411 | -1.45(-1.27%) |
Nov 13, 2018 | 112.63 | 115.25 | 112.37 | 113.60 | 1,078,592 | +1.27(+1.14%) |
Nov 12, 2018 | 114.22 | 114.70 | 112.06 | 112.33 | 787,500 | -2.33(-2.04%) |
Nov 09, 2018 | 115.62 | 116.45 | 113.90 | 114.66 | 906,845 | -1.92(-1.65%) |
Nov 08, 2018 | 115.63 | 117.98 | 115.63 | 116.58 | 967,605 | +0.21(+0.18%) |
Nov 07, 2018 | 115.72 | 116.47 | 113.68 | 116.38 | 1,300,662 | +1.81(+1.58%) |
Nov 06, 2018 | 113.49 | 115.06 | 113.09 | 114.56 | 917,034 | +0.66(+0.58%) |
Nov 05, 2018 | 113.85 | 115.37 | 113.10 | 113.90 | 1,464,502 | +0.32(+0.29%) |
Nov 02, 2018 | 117.19 | 117.88 | 112.99 | 113.57 | 1,045,683 | -2.22(-1.92%) |