Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 109.57 | 109.62 | 107.67 | 108.31 | 809,886 | -1.23(-1.12%) |
Jan 30, 2019 | 108.25 | 109.57 | 106.72 | 109.54 | 812,123 | +2.09(+1.94%) |
Jan 29, 2019 | 107.62 | 108.07 | 105.61 | 107.45 | 798,282 | -0.20(-0.18%) |
Jan 28, 2019 | 106.17 | 107.69 | 105.97 | 107.65 | 541,838 | +0.08(+0.07%) |
Jan 25, 2019 | 106.69 | 108.18 | 106.13 | 107.57 | 594,681 | +2.36(+2.25%) |
Jan 24, 2019 | 103.44 | 105.31 | 103.15 | 105.21 | 585,965 | +1.78(+1.72%) |
Jan 23, 2019 | 105.38 | 105.46 | 101.91 | 103.43 | 1,278,065 | -0.84(-0.81%) |
Jan 22, 2019 | 107.80 | 108.65 | 103.87 | 104.28 | 1,267,062 | -5.09(-4.66%) |
Jan 18, 2019 | 108.79 | 110.02 | 107.78 | 109.37 | 1,646,330 | +2.60(+2.44%) |
Jan 17, 2019 | 102.98 | 107.24 | 102.92 | 106.77 | 1,173,507 | +2.99(+2.88%) |
Jan 16, 2019 | 103.71 | 105.19 | 103.54 | 103.78 | 916,910 | +0.13(+0.12%) |
Jan 15, 2019 | 104.23 | 104.39 | 102.50 | 103.65 | 1,019,328 | -0.06(-0.06%) |
Jan 14, 2019 | 103.99 | 104.64 | 102.63 | 103.71 | 1,770,590 | -1.28(-1.22%) |
Jan 11, 2019 | 104.82 | 106.85 | 103.61 | 104.99 | 2,340,645 | +6.78(+6.90%) |
Jan 10, 2019 | 97.04 | 99.22 | 96.61 | 98.21 | 1,567,014 | -3.64(-3.58%) |
Jan 09, 2019 | 102.11 | 102.58 | 100.44 | 101.85 | 1,063,304 | +1.25(+1.24%) |
Jan 08, 2019 | 99.64 | 101.21 | 98.66 | 100.60 | 1,447,917 | +2.77(+2.83%) |
Jan 07, 2019 | 95.39 | 99.07 | 95.39 | 97.83 | 1,874,306 | +4.66(+5.00%) |
Jan 04, 2019 | 91.53 | 94.70 | 91.48 | 93.18 | 1,069,580 | +3.14(+3.48%) |
Jan 03, 2019 | 92.28 | 92.28 | 89.27 | 90.04 | 1,295,739 | -2.76(-2.97%) |
Jan 02, 2019 | 90.58 | 93.63 | 89.98 | 92.80 | 903,923 | +0.54(+0.58%) |
Dec 31, 2018 | 91.87 | 92.83 | 91.24 | 92.27 | 916,250 | +0.61(+0.66%) |
Dec 28, 2018 | 91.63 | 93.17 | 90.38 | 91.66 | 1,486,552 | +0.48(+0.52%) |
Dec 27, 2018 | 89.91 | 91.18 | 87.82 | 91.18 | 891,542 | -0.30(-0.33%) |
Dec 26, 2018 | 86.31 | 91.53 | 86.15 | 91.48 | 1,258,259 | +5.29(+6.14%) |
Dec 24, 2018 | 87.50 | 88.12 | 85.82 | 86.19 | 695,020 | -1.88(-2.13%) |
Dec 21, 2018 | 90.25 | 92.29 | 88.04 | 88.07 | 1,675,746 | -1.61(-1.79%) |
Dec 20, 2018 | 90.97 | 92.14 | 88.43 | 89.67 | 1,615,549 | -1.12(-1.24%) |
Dec 19, 2018 | 92.23 | 93.59 | 90.01 | 90.80 | 1,920,710 | -0.84(-0.92%) |
Dec 18, 2018 | 91.43 | 93.73 | 90.92 | 91.64 | 1,810,580 | +0.97(+1.07%) |
Dec 17, 2018 | 91.36 | 93.64 | 89.84 | 90.67 | 1,808,668 | -1.86(-2.01%) |
Dec 14, 2018 | 92.69 | 95.57 | 92.05 | 92.52 | 1,231,070 | -1.37(-1.46%) |
Dec 13, 2018 | 98.18 | 98.58 | 93.80 | 93.89 | 1,197,598 | -3.96(-4.05%) |
Dec 12, 2018 | 99.53 | 100.12 | 97.57 | 97.85 | 1,281,197 | -0.51(-0.51%) |
Dec 11, 2018 | 101.09 | 102.24 | 97.85 | 98.36 | 1,239,462 | -1.69(-1.69%) |
Dec 10, 2018 | 101.69 | 102.41 | 98.62 | 100.05 | 1,143,751 | -1.64(-1.61%) |
Dec 07, 2018 | 105.26 | 106.99 | 100.92 | 101.69 | 1,178,080 | -4.18(-3.95%) |
Dec 06, 2018 | 104.97 | 105.94 | 102.00 | 105.86 | 1,331,879 | -0.63(-0.60%) |
Dec 04, 2018 | 113.13 | 114.64 | 105.45 | 106.50 | 1,454,919 | -6.91(-6.09%) |
Dec 03, 2018 | 112.45 | 116.03 | 112.44 | 113.41 | 2,570,679 | +3.71(+3.38%) |
Nov 30, 2018 | 108.31 | 114.51 | 108.31 | 109.70 | 3,158,874 | +0.73(+0.67%) |
Nov 29, 2018 | 110.09 | 111.17 | 108.34 | 108.96 | 1,851,950 | -1.13(-1.03%) |
Nov 28, 2018 | 109.50 | 110.97 | 107.83 | 110.09 | 2,326,425 | +0.80(+0.74%) |
Nov 27, 2018 | 110.18 | 111.17 | 107.74 | 109.29 | 1,744,363 | -2.40(-2.15%) |
Nov 26, 2018 | 110.48 | 112.53 | 110.05 | 111.69 | 1,215,844 | +2.42(+2.22%) |
Nov 23, 2018 | 109.94 | 110.58 | 109.19 | 109.27 | 408,545 | -1.56(-1.41%) |
Nov 21, 2018 | 110.83 | 110.83 | 110.83 | 0 | +3.75(+3.50%) | |
Nov 20, 2018 | 107.29 | 108.68 | 105.81 | 107.08 | 1,694,014 | -2.97(-2.70%) |
Nov 19, 2018 | 114.03 | 114.64 | 109.15 | 110.05 | 1,092,188 | -4.71(-4.11%) |
Nov 16, 2018 | 115.49 | 115.49 | 113.25 | 114.76 | 1,346,667 | -1.69(-1.45%) |
Nov 15, 2018 | 118.49 | 119.52 | 114.16 | 116.45 | 1,329,690 | -3.69(-3.07%) |
Nov 14, 2018 | 121.50 | 123.99 | 119.45 | 120.14 | 1,098,611 | +0.64(+0.53%) |
Nov 13, 2018 | 119.82 | 121.75 | 119.07 | 119.50 | 532,502 | +0.59(+0.49%) |
Nov 12, 2018 | 120.77 | 122.69 | 118.52 | 118.92 | 1,046,971 | -1.56(-1.29%) |
Nov 09, 2018 | 125.06 | 125.30 | 120.08 | 120.47 | 609,290 | -4.83(-3.86%) |
Nov 08, 2018 | 122.97 | 125.96 | 122.08 | 125.31 | 1,302,034 | +2.05(+1.67%) |
Nov 07, 2018 | 123.95 | 123.95 | 120.08 | 123.25 | 1,479,823 | -1.02(-0.82%) |
Nov 06, 2018 | 125.35 | 125.67 | 123.30 | 124.28 | 672,592 | -1.98(-1.56%) |
Nov 05, 2018 | 125.55 | 126.57 | 122.94 | 126.25 | 675,917 | +1.03(+0.82%) |
Nov 02, 2018 | 126.01 | 127.74 | 123.08 | 125.22 | 848,834 | +0.38(+0.30%) |