Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 108.98 | 109.21 | 108.87 | 109.10 | 361,455 | +0.33(+0.30%) |
Jan 30, 2019 | 108.66 | 108.81 | 108.54 | 108.77 | 302,806 | +0.18(+0.17%) |
Jan 29, 2019 | 108.50 | 108.70 | 108.43 | 108.59 | 1,773,247 | +0.18(+0.17%) |
Jan 28, 2019 | 108.40 | 108.50 | 108.40 | 108.41 | 272,117 | +0.00(+0.00%) |
Jan 25, 2019 | 108.47 | 108.58 | 108.39 | 108.41 | 152,200 | -0.07(-0.06%) |
Jan 24, 2019 | 108.44 | 108.60 | 108.44 | 108.48 | 156,573 | +0.18(+0.17%) |
Jan 23, 2019 | 108.45 | 108.47 | 108.26 | 108.30 | 63,320 | -0.08(-0.07%) |
Jan 22, 2019 | 108.40 | 108.44 | 108.14 | 108.38 | 187,030 | +0.14(+0.13%) |
Jan 18, 2019 | 108.20 | 108.30 | 108.14 | 108.24 | 144,400 | -0.01(-0.01%) |
Jan 17, 2019 | 108.28 | 108.35 | 108.25 | 108.25 | 137,218 | -0.04(-0.04%) |
Jan 16, 2019 | 108.20 | 108.32 | 108.20 | 108.29 | 368,686 | +0.02(+0.02%) |
Jan 15, 2019 | 108.45 | 108.45 | 108.22 | 108.27 | 336,241 | +0.02(+0.02%) |
Jan 14, 2019 | 108.38 | 108.46 | 108.20 | 108.25 | 170,777 | -0.14(-0.13%) |
Jan 11, 2019 | 108.29 | 108.42 | 108.28 | 108.39 | 64,500 | +0.25(+0.23%) |
Jan 10, 2019 | 108.34 | 108.34 | 108.14 | 108.14 | 74,326 | -0.03(-0.03%) |
Jan 09, 2019 | 108.08 | 108.22 | 107.99 | 108.17 | 44,561 | +0.14(+0.13%) |
Jan 08, 2019 | 108.17 | 108.20 | 108.03 | 108.03 | 110,371 | -0.11(-0.10%) |
Jan 07, 2019 | 108.41 | 108.46 | 108.14 | 108.14 | 152,807 | -0.12(-0.11%) |
Jan 04, 2019 | 108.54 | 108.54 | 108.25 | 108.26 | 341,100 | -0.52(-0.48%) |
Jan 03, 2019 | 108.33 | 108.81 | 108.33 | 108.78 | 95,045 | +0.45(+0.41%) |
Jan 02, 2019 | 108.36 | 108.36 | 108.22 | 108.33 | 72,645 | +0.11(+0.11%) |
Dec 31, 2018 | 108.10 | 108.31 | 107.99 | 108.22 | 703,100 | +0.15(+0.14%) |
Dec 28, 2018 | 107.92 | 108.11 | 107.81 | 108.07 | 406,400 | +0.30(+0.28%) |
Dec 27, 2018 | 107.71 | 107.93 | 107.71 | 107.77 | 557,235 | +0.12(+0.11%) |
Dec 26, 2018 | 107.80 | 107.89 | 107.62 | 107.65 | 205,264 | -0.16(-0.15%) |
Dec 24, 2018 | 107.75 | 107.89 | 107.68 | 107.81 | 173,100 | +0.10(+0.09%) |
Dec 21, 2018 | 107.50 | 107.80 | 107.50 | 107.71 | 208,800 | +0.07(+0.07%) |
Dec 20, 2018 | 107.62 | 107.89 | 107.57 | 107.64 | 911,463 | -0.09(-0.08%) |
Dec 19, 2018 | 107.72 | 107.91 | 107.59 | 107.73 | 371,478 | +0.08(+0.07%) |
Dec 18, 2018 | 107.48 | 107.69 | 107.47 | 107.65 | 314,856 | -0.02(-0.02%) |
Dec 17, 2018 | 107.51 | 107.74 | 107.43 | 107.67 | 159,007 | +0.12(+0.11%) |
Dec 14, 2018 | 107.55 | 107.62 | 107.50 | 107.55 | 149,500 | +0.11(+0.10%) |
Dec 13, 2018 | 107.47 | 107.51 | 107.36 | 107.44 | 160,123 | +0.09(+0.08%) |
Dec 12, 2018 | 107.30 | 107.42 | 107.30 | 107.35 | 188,933 | -0.05(-0.05%) |
Dec 11, 2018 | 107.51 | 107.53 | 107.37 | 107.40 | 102,210 | -0.08(-0.07%) |
Dec 10, 2018 | 107.47 | 107.63 | 107.41 | 107.48 | 346,332 | +0.02(+0.02%) |
Dec 07, 2018 | 107.16 | 107.49 | 107.16 | 107.46 | 177,400 | +0.19(+0.18%) |
Dec 06, 2018 | 106.97 | 107.54 | 106.97 | 107.27 | 185,775 | +0.07(+0.07%) |
Dec 04, 2018 | 107.12 | 107.31 | 107.07 | 107.20 | 402,800 | +0.09(+0.08%) |
Dec 03, 2018 | 107.02 | 107.16 | 106.99 | 107.11 | 276,448 | -0.11(-0.10%) |
Nov 30, 2018 | 107.24 | 107.26 | 107.11 | 107.22 | 304,900 | -0.01(-0.01%) |
Nov 29, 2018 | 107.13 | 107.27 | 107.13 | 107.23 | 66,796 | +0.08(+0.07%) |
Nov 28, 2018 | 107.00 | 107.20 | 106.98 | 107.15 | 119,313 | +0.12(+0.11%) |
Nov 27, 2018 | 107.00 | 107.15 | 106.98 | 107.03 | 1,323,103 | -0.05(-0.05%) |
Nov 26, 2018 | 107.10 | 107.17 | 107.02 | 107.08 | 129,368 | -0.08(-0.07%) |
Nov 23, 2018 | 107.24 | 107.24 | 106.98 | 107.16 | 25,500 | +0.07(+0.07%) |
Nov 21, 2018 | 107.09 | 107.09 | 107.09 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 106.99 | 107.15 | 106.99 | 107.09 | 431,780 | +0.02(+0.02%) |
Nov 19, 2018 | 107.04 | 107.13 | 106.95 | 107.07 | 160,833 | +0.09(+0.08%) |
Nov 16, 2018 | 107.29 | 107.29 | 106.92 | 106.98 | 25,900 | +0.17(+0.16%) |
Nov 15, 2018 | 106.96 | 107.09 | 106.71 | 106.81 | 80,159 | +0.01(+0.01%) |
Nov 14, 2018 | 106.66 | 106.97 | 106.66 | 106.80 | 148,027 | +0.02(+0.02%) |
Nov 13, 2018 | 106.72 | 106.80 | 106.66 | 106.78 | 45,723 | +0.01(+0.01%) |
Nov 12, 2018 | 106.44 | 106.98 | 106.44 | 106.77 | 46,406 | +0.15(+0.14%) |
Nov 09, 2018 | 106.55 | 106.67 | 106.55 | 106.62 | 83,400 | +0.17(+0.16%) |
Nov 08, 2018 | 106.49 | 106.64 | 106.40 | 106.45 | 75,931 | -0.12(-0.11%) |
Nov 07, 2018 | 106.65 | 106.67 | 106.52 | 106.57 | 39,212 | -0.01(-0.01%) |
Nov 06, 2018 | 106.53 | 106.67 | 106.49 | 106.58 | 70,332 | +0.02(+0.02%) |
Nov 05, 2018 | 106.65 | 106.70 | 106.56 | 106.56 | 40,088 | +0.08(+0.08%) |
Nov 02, 2018 | 106.62 | 106.75 | 106.48 | 106.48 | 137,000 | -0.30(-0.28%) |