Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 107.94 | 108.89 | 107.77 | 108.19 | 1,060,004 | +0.09(+0.09%) |
Jan 30, 2019 | 106.95 | 108.44 | 106.92 | 108.10 | 1,005,411 | +1.01(+0.94%) |
Jan 29, 2019 | 106.58 | 107.46 | 106.00 | 107.09 | 924,656 | +0.45(+0.43%) |
Jan 28, 2019 | 106.29 | 106.67 | 105.22 | 106.64 | 643,466 | -0.88(-0.82%) |
Jan 25, 2019 | 107.20 | 108.10 | 106.89 | 107.52 | 804,167 | +1.29(+1.21%) |
Jan 24, 2019 | 106.21 | 106.58 | 105.25 | 106.23 | 769,146 | +0.31(+0.29%) |
Jan 23, 2019 | 106.63 | 106.98 | 105.42 | 105.92 | 802,632 | -0.01(-0.01%) |
Jan 22, 2019 | 106.64 | 107.22 | 105.42 | 105.93 | 1,261,708 | -1.05(-0.98%) |
Jan 18, 2019 | 105.72 | 107.52 | 105.59 | 106.98 | 1,339,702 | +1.71(+1.63%) |
Jan 17, 2019 | 106.08 | 107.17 | 104.81 | 105.27 | 1,228,745 | -0.74(-0.70%) |
Jan 16, 2019 | 107.10 | 108.18 | 105.96 | 106.01 | 1,353,661 | -1.13(-1.05%) |
Jan 15, 2019 | 106.48 | 107.49 | 105.91 | 107.14 | 1,285,563 | +0.60(+0.57%) |
Jan 14, 2019 | 106.92 | 107.69 | 106.35 | 106.53 | 1,283,175 | -0.81(-0.76%) |
Jan 11, 2019 | 108.18 | 108.98 | 107.28 | 107.35 | 1,212,410 | -1.44(-1.33%) |
Jan 10, 2019 | 106.70 | 108.89 | 106.39 | 108.79 | 1,126,001 | +1.30(+1.20%) |
Jan 09, 2019 | 110.45 | 111.12 | 107.46 | 107.50 | 1,591,839 | -3.10(-2.80%) |
Jan 08, 2019 | 108.18 | 110.60 | 107.60 | 110.60 | 1,545,239 | +3.16(+2.94%) |
Jan 07, 2019 | 106.89 | 108.10 | 106.11 | 107.44 | 1,318,903 | +0.50(+0.47%) |
Jan 04, 2019 | 104.07 | 108.06 | 103.70 | 106.94 | 994,565 | +4.44(+4.33%) |
Jan 03, 2019 | 105.16 | 105.86 | 102.36 | 102.50 | 1,010,780 | -3.72(-3.50%) |
Jan 02, 2019 | 105.41 | 107.24 | 105.15 | 106.22 | 1,165,522 | -0.24(-0.23%) |
Dec 31, 2018 | 104.60 | 106.46 | 104.23 | 106.46 | 1,136,229 | +2.58(+2.49%) |
Dec 28, 2018 | 104.12 | 105.19 | 102.89 | 103.88 | 706,807 | -0.15(-0.14%) |
Dec 27, 2018 | 102.42 | 104.05 | 100.34 | 104.03 | 881,672 | +0.22(+0.21%) |
Dec 26, 2018 | 101.34 | 103.94 | 100.18 | 103.81 | 1,328,990 | +2.96(+2.94%) |
Dec 24, 2018 | 102.66 | 103.96 | 100.84 | 100.84 | 851,928 | -2.55(-2.47%) |
Dec 21, 2018 | 106.89 | 109.68 | 103.39 | 103.40 | 2,816,422 | -3.49(-3.26%) |
Dec 20, 2018 | 109.88 | 110.70 | 105.29 | 106.89 | 1,294,751 | -3.28(-2.98%) |
Dec 19, 2018 | 112.71 | 113.75 | 109.76 | 110.17 | 1,104,562 | -2.63(-2.33%) |
Dec 18, 2018 | 114.39 | 115.05 | 111.43 | 112.80 | 1,333,722 | -1.25(-1.10%) |
Dec 17, 2018 | 117.16 | 117.66 | 113.58 | 114.05 | 1,124,648 | -3.16(-2.69%) |
Dec 14, 2018 | 118.32 | 118.92 | 116.04 | 117.21 | 707,995 | -2.22(-1.86%) |
Dec 13, 2018 | 120.31 | 121.43 | 118.13 | 119.43 | 888,243 | -0.58(-0.49%) |
Dec 12, 2018 | 120.17 | 121.92 | 119.96 | 120.01 | 1,041,401 | +0.73(+0.61%) |
Dec 11, 2018 | 120.75 | 121.00 | 119.11 | 119.28 | 1,036,597 | -0.13(-0.11%) |
Dec 10, 2018 | 117.08 | 119.96 | 115.78 | 119.41 | 1,058,342 | +1.91(+1.62%) |
Dec 07, 2018 | 119.26 | 119.50 | 116.42 | 117.50 | 1,388,895 | -2.05(-1.72%) |
Dec 06, 2018 | 118.57 | 119.71 | 115.58 | 119.56 | 1,352,955 | -0.29(-0.25%) |
Dec 04, 2018 | 123.05 | 123.44 | 119.64 | 119.85 | 1,738,480 | -3.42(-2.77%) |
Dec 03, 2018 | 122.71 | 123.31 | 121.58 | 123.27 | 1,174,299 | +2.34(+1.93%) |
Nov 30, 2018 | 121.79 | 122.50 | 120.19 | 120.93 | 1,483,644 | -1.23(-1.00%) |
Nov 29, 2018 | 121.39 | 122.63 | 120.96 | 122.16 | 830,235 | +0.47(+0.39%) |
Nov 28, 2018 | 119.49 | 121.71 | 118.87 | 121.69 | 1,071,140 | +2.55(+2.14%) |
Nov 27, 2018 | 116.73 | 120.00 | 116.73 | 119.13 | 1,375,729 | +1.78(+1.52%) |
Nov 26, 2018 | 115.45 | 117.36 | 115.23 | 117.36 | 875,480 | +2.78(+2.43%) |
Nov 23, 2018 | 113.30 | 114.95 | 113.30 | 114.57 | 268,727 | +0.22(+0.19%) |
Nov 21, 2018 | 114.35 | 114.35 | 114.35 | 0 | +0.50(+0.44%) | |
Nov 20, 2018 | 114.12 | 116.30 | 113.56 | 113.86 | 1,185,519 | -2.51(-2.15%) |
Nov 19, 2018 | 119.37 | 119.73 | 116.14 | 116.36 | 780,363 | -3.44(-2.87%) |
Nov 16, 2018 | 118.68 | 120.23 | 118.21 | 119.80 | 885,194 | +0.58(+0.49%) |
Nov 15, 2018 | 118.53 | 119.87 | 117.34 | 119.22 | 1,029,648 | +0.61(+0.51%) |
Nov 14, 2018 | 117.32 | 120.00 | 115.38 | 118.61 | 1,143,908 | +1.69(+1.44%) |
Nov 13, 2018 | 117.51 | 119.19 | 116.77 | 116.92 | 925,826 | -0.08(-0.07%) |
Nov 12, 2018 | 119.27 | 119.27 | 116.56 | 117.01 | 623,599 | -2.45(-2.05%) |
Nov 09, 2018 | 119.25 | 119.77 | 117.92 | 119.46 | 1,023,031 | +0.05(+0.05%) |
Nov 08, 2018 | 118.02 | 119.55 | 117.36 | 119.40 | 882,736 | +0.85(+0.72%) |
Nov 07, 2018 | 116.58 | 118.79 | 116.05 | 118.55 | 968,134 | +2.56(+2.21%) |
Nov 06, 2018 | 113.93 | 116.08 | 113.50 | 115.99 | 1,013,822 | +1.71(+1.50%) |
Nov 05, 2018 | 118.20 | 118.55 | 111.64 | 114.28 | 1,867,769 | -4.43(-3.73%) |
Nov 02, 2018 | 115.11 | 119.34 | 114.19 | 118.71 | 2,356,466 | +4.66(+4.09%) |