Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 108.23 | 109.19 | 108.05 | 108.48 | 1,057,189 | +0.09(+0.09%) |
Jan 30, 2019 | 107.24 | 108.73 | 107.21 | 108.39 | 1,002,741 | +1.01(+0.94%) |
Jan 29, 2019 | 106.87 | 107.75 | 106.28 | 107.38 | 922,200 | +0.45(+0.43%) |
Jan 28, 2019 | 106.57 | 106.96 | 105.50 | 106.92 | 641,757 | -0.88(-0.82%) |
Jan 25, 2019 | 107.49 | 108.39 | 107.17 | 107.80 | 802,031 | +1.29(+1.21%) |
Jan 24, 2019 | 106.49 | 106.87 | 105.53 | 106.51 | 767,104 | +0.31(+0.29%) |
Jan 23, 2019 | 106.91 | 107.26 | 105.70 | 106.21 | 800,501 | -0.01(-0.01%) |
Jan 22, 2019 | 106.92 | 107.51 | 105.71 | 106.22 | 1,258,357 | -1.05(-0.98%) |
Jan 18, 2019 | 106.00 | 107.80 | 105.87 | 107.26 | 1,336,144 | +1.72(+1.63%) |
Jan 17, 2019 | 106.36 | 107.46 | 105.08 | 105.55 | 1,225,482 | -0.74(-0.70%) |
Jan 16, 2019 | 107.39 | 108.47 | 106.24 | 106.29 | 1,350,066 | -1.13(-1.05%) |
Jan 15, 2019 | 106.76 | 107.78 | 106.19 | 107.42 | 1,282,149 | +0.60(+0.56%) |
Jan 14, 2019 | 107.20 | 107.98 | 106.63 | 106.82 | 1,279,767 | -0.82(-0.76%) |
Jan 11, 2019 | 108.47 | 109.27 | 107.56 | 107.64 | 1,209,190 | -1.45(-1.33%) |
Jan 10, 2019 | 106.99 | 109.18 | 106.67 | 109.08 | 1,123,011 | +1.30(+1.21%) |
Jan 09, 2019 | 110.74 | 111.41 | 107.75 | 107.78 | 1,587,612 | -3.11(-2.80%) |
Jan 08, 2019 | 108.47 | 110.89 | 107.89 | 110.89 | 1,541,135 | +3.17(+2.94%) |
Jan 07, 2019 | 107.17 | 108.39 | 106.39 | 107.73 | 1,315,400 | +0.50(+0.47%) |
Jan 04, 2019 | 104.35 | 108.35 | 103.98 | 107.23 | 991,924 | +4.45(+4.33%) |
Jan 03, 2019 | 105.44 | 106.14 | 102.63 | 102.77 | 1,008,096 | -3.73(-3.50%) |
Jan 02, 2019 | 105.69 | 107.52 | 105.43 | 106.50 | 1,162,427 | -0.24(-0.23%) |
Dec 31, 2018 | 104.88 | 106.75 | 104.51 | 106.75 | 1,133,211 | +2.59(+2.49%) |
Dec 28, 2018 | 104.40 | 105.47 | 103.16 | 104.16 | 704,930 | -0.15(-0.14%) |
Dec 27, 2018 | 102.69 | 104.32 | 100.61 | 104.31 | 879,331 | +0.22(+0.21%) |
Dec 26, 2018 | 101.61 | 104.21 | 100.44 | 104.08 | 1,325,461 | +2.97(+2.94%) |
Dec 24, 2018 | 102.93 | 104.24 | 101.11 | 101.11 | 849,666 | -2.56(-2.47%) |
Dec 21, 2018 | 107.17 | 109.97 | 103.66 | 103.67 | 2,808,942 | -3.50(-3.26%) |
Dec 20, 2018 | 110.17 | 111.00 | 105.57 | 107.17 | 1,291,313 | -3.29(-2.98%) |
Dec 19, 2018 | 113.01 | 114.06 | 110.05 | 110.47 | 1,101,629 | -2.64(-2.33%) |
Dec 18, 2018 | 114.70 | 115.36 | 111.73 | 113.10 | 1,330,180 | -1.25(-1.10%) |
Dec 17, 2018 | 117.47 | 117.97 | 113.88 | 114.35 | 1,121,662 | -3.16(-2.69%) |
Dec 14, 2018 | 118.63 | 119.23 | 116.35 | 117.52 | 706,115 | -2.23(-1.86%) |
Dec 13, 2018 | 120.63 | 121.75 | 118.45 | 119.75 | 885,885 | -0.58(-0.49%) |
Dec 12, 2018 | 120.49 | 122.24 | 120.28 | 120.33 | 1,038,635 | +0.73(+0.61%) |
Dec 11, 2018 | 121.07 | 121.33 | 119.42 | 119.60 | 1,033,844 | -0.13(-0.11%) |
Dec 10, 2018 | 117.39 | 120.28 | 116.09 | 119.73 | 1,055,531 | +1.91(+1.62%) |
Dec 07, 2018 | 119.58 | 119.82 | 116.73 | 117.82 | 1,385,207 | -2.06(-1.72%) |
Dec 06, 2018 | 118.89 | 120.02 | 115.89 | 119.88 | 1,349,362 | -0.30(-0.25%) |
Dec 04, 2018 | 123.38 | 123.77 | 119.95 | 120.17 | 1,733,863 | -3.43(-2.77%) |
Dec 03, 2018 | 123.04 | 123.64 | 121.91 | 123.60 | 1,171,181 | +2.35(+1.94%) |
Nov 30, 2018 | 122.11 | 122.82 | 120.50 | 121.25 | 1,479,704 | -1.23(-1.00%) |
Nov 29, 2018 | 121.72 | 122.95 | 121.28 | 122.48 | 828,030 | +0.47(+0.39%) |
Nov 28, 2018 | 119.81 | 122.04 | 119.18 | 122.01 | 1,068,295 | +2.56(+2.14%) |
Nov 27, 2018 | 117.04 | 120.32 | 117.04 | 119.45 | 1,372,075 | +1.78(+1.52%) |
Nov 26, 2018 | 115.76 | 117.67 | 115.53 | 117.67 | 873,155 | +2.79(+2.43%) |
Nov 23, 2018 | 113.60 | 115.26 | 113.60 | 114.88 | 268,013 | +0.22(+0.19%) |
Nov 21, 2018 | 114.66 | 114.66 | 114.66 | 0 | +0.50(+0.44%) | |
Nov 20, 2018 | 114.43 | 116.61 | 113.86 | 114.16 | 1,182,370 | -2.51(-2.15%) |
Nov 19, 2018 | 119.69 | 120.05 | 116.45 | 116.67 | 778,291 | -3.45(-2.87%) |
Nov 16, 2018 | 119.00 | 120.55 | 118.53 | 120.12 | 882,843 | +0.58(+0.49%) |
Nov 15, 2018 | 118.84 | 120.19 | 117.65 | 119.53 | 1,026,913 | +0.61(+0.51%) |
Nov 14, 2018 | 117.63 | 120.32 | 115.69 | 118.92 | 1,140,870 | +1.69(+1.44%) |
Nov 13, 2018 | 117.83 | 119.50 | 117.08 | 117.23 | 923,368 | -0.08(-0.07%) |
Nov 12, 2018 | 119.59 | 119.59 | 116.87 | 117.32 | 621,943 | -2.46(-2.05%) |
Nov 09, 2018 | 119.56 | 120.09 | 118.24 | 119.78 | 1,020,314 | +0.06(+0.05%) |
Nov 08, 2018 | 118.33 | 119.87 | 117.68 | 119.72 | 880,391 | +0.85(+0.72%) |
Nov 07, 2018 | 116.89 | 119.11 | 116.36 | 118.87 | 965,563 | +2.57(+2.21%) |
Nov 06, 2018 | 114.23 | 116.39 | 113.81 | 116.30 | 1,011,129 | +1.72(+1.50%) |
Nov 05, 2018 | 118.52 | 118.87 | 111.94 | 114.58 | 1,862,809 | -4.44(-3.73%) |
Nov 02, 2018 | 115.41 | 119.66 | 114.49 | 119.03 | 2,350,208 | +4.67(+4.09%) |