Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 113.36 | 114.60 | 112.76 | 114.23 | 349,940 | +0.85(+0.75%) |
Jan 30, 2019 | 115.55 | 115.55 | 112.32 | 113.38 | 279,338 | -1.11(-0.97%) |
Jan 29, 2019 | 111.05 | 115.06 | 111.05 | 114.49 | 417,919 | +4.06(+3.68%) |
Jan 28, 2019 | 110.95 | 112.23 | 109.93 | 110.43 | 345,225 | -2.12(-1.88%) |
Jan 25, 2019 | 111.26 | 113.30 | 110.95 | 112.55 | 460,600 | +2.43(+2.21%) |
Jan 24, 2019 | 109.33 | 110.86 | 108.09 | 110.12 | 291,424 | +0.74(+0.68%) |
Jan 23, 2019 | 111.71 | 112.28 | 108.64 | 109.38 | 224,852 | -1.93(-1.73%) |
Jan 22, 2019 | 113.35 | 113.60 | 110.69 | 111.31 | 319,811 | -3.05(-2.67%) |
Jan 18, 2019 | 111.31 | 115.43 | 110.67 | 114.36 | 841,900 | +3.87(+3.50%) |
Jan 17, 2019 | 109.75 | 111.10 | 109.67 | 110.49 | 790,724 | +0.30(+0.27%) |
Jan 16, 2019 | 109.44 | 110.77 | 108.65 | 110.19 | 562,717 | +1.33(+1.22%) |
Jan 15, 2019 | 110.04 | 111.00 | 108.30 | 108.86 | 277,434 | -1.57(-1.42%) |
Jan 14, 2019 | 108.69 | 111.29 | 108.69 | 110.43 | 402,197 | +0.80(+0.73%) |
Jan 11, 2019 | 109.69 | 109.83 | 107.68 | 109.63 | 274,500 | -0.43(-0.39%) |
Jan 10, 2019 | 107.37 | 110.25 | 107.10 | 110.06 | 320,800 | +0.34(+0.31%) |
Jan 09, 2019 | 110.24 | 110.82 | 109.07 | 109.72 | 241,593 | +0.74(+0.68%) |
Jan 08, 2019 | 108.26 | 109.99 | 107.70 | 108.98 | 380,392 | +2.07(+1.94%) |
Jan 07, 2019 | 106.17 | 108.21 | 104.74 | 106.91 | 432,490 | -0.41(-0.38%) |
Jan 04, 2019 | 104.39 | 107.72 | 102.97 | 107.32 | 626,400 | +4.57(+4.45%) |
Jan 03, 2019 | 106.91 | 107.06 | 102.72 | 102.75 | 455,528 | -4.89(-4.54%) |
Jan 02, 2019 | 105.43 | 108.06 | 105.06 | 107.64 | 264,870 | +0.30(+0.28%) |
Dec 31, 2018 | 106.11 | 107.52 | 105.63 | 107.34 | 268,000 | +1.50(+1.42%) |
Dec 28, 2018 | 106.59 | 107.73 | 105.38 | 105.84 | 219,600 | -0.49(-0.46%) |
Dec 27, 2018 | 102.95 | 106.34 | 102.91 | 106.33 | 325,057 | +1.47(+1.40%) |
Dec 26, 2018 | 101.06 | 104.95 | 98.90 | 104.86 | 307,266 | +4.42(+4.40%) |
Dec 24, 2018 | 103.25 | 103.77 | 100.31 | 100.44 | 207,200 | -3.38(-3.26%) |
Dec 21, 2018 | 104.48 | 106.27 | 103.60 | 103.82 | 600,700 | -0.48(-0.46%) |
Dec 20, 2018 | 103.11 | 105.30 | 102.95 | 104.30 | 436,510 | +0.46(+0.44%) |
Dec 19, 2018 | 105.68 | 107.49 | 103.25 | 103.84 | 492,812 | -1.24(-1.18%) |
Dec 18, 2018 | 102.58 | 105.67 | 102.28 | 105.08 | 694,223 | +1.99(+1.93%) |
Dec 17, 2018 | 102.91 | 104.92 | 101.97 | 103.09 | 391,238 | +0.21(+0.20%) |
Dec 14, 2018 | 104.17 | 106.72 | 102.05 | 102.88 | 444,500 | -2.82(-2.67%) |
Dec 13, 2018 | 108.30 | 108.92 | 105.20 | 105.70 | 527,910 | -1.94(-1.80%) |
Dec 12, 2018 | 108.35 | 109.50 | 107.38 | 107.64 | 291,511 | +1.06(+0.99%) |
Dec 11, 2018 | 108.63 | 109.76 | 105.82 | 106.58 | 512,887 | -0.07(-0.07%) |
Dec 10, 2018 | 108.06 | 109.34 | 105.12 | 106.65 | 724,243 | -1.41(-1.30%) |
Dec 07, 2018 | 111.67 | 113.40 | 107.51 | 108.06 | 444,500 | -3.59(-3.22%) |
Dec 06, 2018 | 110.60 | 112.38 | 107.27 | 111.65 | 882,437 | -1.94(-1.71%) |
Dec 04, 2018 | 121.13 | 121.22 | 113.31 | 113.59 | 482,600 | -7.84(-6.46%) |
Dec 03, 2018 | 123.71 | 123.73 | 120.38 | 121.43 | 321,955 | -0.02(-0.02%) |
Nov 30, 2018 | 120.01 | 121.89 | 120.01 | 121.45 | 449,000 | +1.20(+1.00%) |
Nov 29, 2018 | 120.97 | 121.58 | 120.16 | 120.25 | 341,053 | -1.40(-1.15%) |
Nov 28, 2018 | 120.58 | 122.07 | 118.61 | 121.65 | 355,893 | +1.89(+1.58%) |
Nov 27, 2018 | 119.79 | 121.12 | 118.55 | 119.76 | 387,396 | -0.87(-0.72%) |
Nov 26, 2018 | 119.42 | 121.52 | 119.23 | 120.63 | 305,431 | +1.93(+1.63%) |
Nov 23, 2018 | 117.33 | 119.77 | 116.58 | 118.70 | 87,000 | +0.20(+0.17%) |
Nov 21, 2018 | 118.50 | 118.50 | 118.50 | 0 | +1.53(+1.31%) | |
Nov 20, 2018 | 115.50 | 117.64 | 114.37 | 116.97 | 409,644 | -0.09(-0.08%) |
Nov 19, 2018 | 117.22 | 118.10 | 116.39 | 117.06 | 358,173 | -0.37(-0.32%) |
Nov 16, 2018 | 115.76 | 118.11 | 115.41 | 117.43 | 294,700 | +1.35(+1.16%) |
Nov 15, 2018 | 112.52 | 116.42 | 112.15 | 116.08 | 323,844 | +2.46(+2.17%) |
Nov 14, 2018 | 112.63 | 115.00 | 111.90 | 113.62 | 311,509 | +1.90(+1.70%) |
Nov 13, 2018 | 111.41 | 113.67 | 111.15 | 111.72 | 434,897 | +0.37(+0.33%) |
Nov 12, 2018 | 111.04 | 112.46 | 109.94 | 111.35 | 372,186 | +0.18(+0.16%) |
Nov 09, 2018 | 111.95 | 112.50 | 110.42 | 111.17 | 429,200 | -1.82(-1.61%) |
Nov 08, 2018 | 113.20 | 114.43 | 112.45 | 112.99 | 411,326 | -0.53(-0.47%) |
Nov 07, 2018 | 113.24 | 113.70 | 111.20 | 113.52 | 378,470 | +1.17(+1.04%) |
Nov 06, 2018 | 110.22 | 113.07 | 110.12 | 112.35 | 479,474 | +1.87(+1.69%) |
Nov 05, 2018 | 110.07 | 111.41 | 109.66 | 110.48 | 269,987 | +0.71(+0.65%) |
Nov 02, 2018 | 111.33 | 111.92 | 109.28 | 109.77 | 457,600 | -0.87(-0.79%) |