Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 111.17 | 111.53 | 110.27 | 111.29 | 1,826,950 | -0.30(-0.27%) |
Jan 30, 2019 | 110.56 | 111.87 | 110.00 | 111.60 | 1,897,789 | +0.94(+0.85%) |
Jan 29, 2019 | 110.58 | 111.23 | 110.27 | 110.66 | 1,438,421 | -0.19(-0.17%) |
Jan 28, 2019 | 110.14 | 110.93 | 109.58 | 110.84 | 1,448,952 | +0.04(+0.04%) |
Jan 25, 2019 | 110.82 | 111.85 | 110.41 | 110.80 | 2,225,209 | +0.53(+0.48%) |
Jan 24, 2019 | 108.82 | 110.34 | 108.67 | 110.27 | 1,828,491 | +1.21(+1.11%) |
Jan 23, 2019 | 108.75 | 109.26 | 106.92 | 109.06 | 2,265,832 | +0.59(+0.54%) |
Jan 22, 2019 | 109.49 | 111.26 | 107.57 | 108.47 | 2,431,761 | -1.46(-1.33%) |
Jan 18, 2019 | 109.68 | 110.29 | 108.81 | 109.94 | 2,170,050 | +0.95(+0.87%) |
Jan 17, 2019 | 107.84 | 109.03 | 107.52 | 108.99 | 1,251,126 | +0.57(+0.52%) |
Jan 16, 2019 | 108.41 | 108.67 | 107.43 | 108.42 | 1,522,591 | +0.43(+0.39%) |
Jan 15, 2019 | 106.85 | 108.03 | 106.85 | 108.00 | 1,549,185 | +1.10(+1.03%) |
Jan 14, 2019 | 106.27 | 107.24 | 106.20 | 106.90 | 1,586,903 | +0.10(+0.09%) |
Jan 11, 2019 | 106.28 | 107.14 | 105.74 | 106.80 | 946,732 | +0.18(+0.17%) |
Jan 10, 2019 | 105.08 | 106.69 | 104.95 | 106.62 | 1,197,321 | +1.41(+1.34%) |
Jan 09, 2019 | 105.19 | 105.99 | 104.59 | 105.21 | 1,977,377 | +0.74(+0.71%) |
Jan 08, 2019 | 105.83 | 105.95 | 103.58 | 104.47 | 1,583,567 | -0.41(-0.39%) |
Jan 07, 2019 | 104.80 | 105.97 | 104.35 | 104.88 | 1,221,418 | -0.34(-0.32%) |
Jan 04, 2019 | 103.42 | 105.30 | 102.95 | 105.21 | 2,023,409 | +3.03(+2.97%) |
Jan 03, 2019 | 103.77 | 103.99 | 102.00 | 102.18 | 2,140,076 | -1.87(-1.80%) |
Jan 02, 2019 | 104.16 | 104.78 | 103.13 | 104.05 | 2,023,051 | -2.11(-1.99%) |
Dec 31, 2018 | 105.03 | 106.16 | 104.65 | 106.16 | 1,305,436 | +1.34(+1.28%) |
Dec 28, 2018 | 105.63 | 106.17 | 104.42 | 104.82 | 1,564,200 | -0.38(-0.36%) |
Dec 27, 2018 | 102.61 | 105.24 | 101.65 | 105.20 | 2,038,698 | +1.33(+1.28%) |
Dec 26, 2018 | 99.73 | 103.87 | 98.47 | 103.87 | 2,178,558 | +4.02(+4.03%) |
Dec 24, 2018 | 102.31 | 102.72 | 99.82 | 99.85 | 1,516,711 | -3.04(-2.96%) |
Dec 21, 2018 | 104.42 | 106.66 | 102.85 | 102.89 | 5,102,629 | -1.12(-1.07%) |
Dec 20, 2018 | 105.05 | 105.89 | 103.66 | 104.01 | 2,957,525 | -1.63(-1.54%) |
Dec 19, 2018 | 106.04 | 107.87 | 104.81 | 105.64 | 2,063,775 | -0.12(-0.12%) |
Dec 18, 2018 | 106.75 | 107.33 | 104.98 | 105.76 | 1,912,134 | -0.56(-0.53%) |
Dec 17, 2018 | 107.02 | 107.97 | 105.94 | 106.32 | 2,062,844 | -0.55(-0.51%) |
Dec 14, 2018 | 106.67 | 107.67 | 106.34 | 106.87 | 2,366,209 | -0.84(-0.78%) |
Dec 13, 2018 | 108.18 | 108.70 | 107.02 | 107.71 | 1,446,386 | -0.45(-0.42%) |
Dec 12, 2018 | 108.34 | 109.30 | 107.30 | 108.17 | 1,921,263 | +0.92(+0.86%) |
Dec 11, 2018 | 109.64 | 110.30 | 106.78 | 107.24 | 2,117,524 | -1.80(-1.65%) |
Dec 10, 2018 | 109.44 | 109.54 | 106.83 | 109.04 | 1,730,424 | -0.50(-0.45%) |
Dec 07, 2018 | 110.50 | 111.87 | 108.93 | 109.54 | 1,894,592 | -0.96(-0.87%) |
Dec 06, 2018 | 110.57 | 111.39 | 107.27 | 110.50 | 3,150,413 | -1.13(-1.01%) |
Dec 04, 2018 | 114.73 | 115.00 | 111.10 | 111.62 | 2,430,198 | -3.01(-2.63%) |
Dec 03, 2018 | 115.04 | 115.35 | 112.44 | 114.64 | 1,812,911 | -0.23(-0.20%) |
Nov 30, 2018 | 114.88 | 115.37 | 113.40 | 114.87 | 2,431,787 | -0.23(-0.20%) |
Nov 29, 2018 | 114.58 | 115.61 | 113.90 | 115.10 | 1,835,033 | -0.06(-0.05%) |
Nov 28, 2018 | 114.12 | 115.41 | 113.41 | 115.16 | 1,792,571 | +0.96(+0.84%) |
Nov 27, 2018 | 114.42 | 115.04 | 113.05 | 114.20 | 1,446,158 | -0.64(-0.56%) |
Nov 26, 2018 | 112.50 | 114.84 | 112.06 | 114.84 | 2,095,029 | +3.30(+2.95%) |
Nov 23, 2018 | 112.28 | 112.47 | 111.33 | 111.55 | 460,457 | -1.02(-0.91%) |
Nov 21, 2018 | 112.57 | 112.57 | 112.57 | 0 | -0.54(-0.47%) | |
Nov 20, 2018 | 115.38 | 115.51 | 113.01 | 113.10 | 2,149,174 | -1.89(-1.65%) |
Nov 19, 2018 | 113.60 | 115.04 | 113.31 | 115.00 | 2,367,842 | +1.54(+1.36%) |
Nov 16, 2018 | 110.12 | 113.47 | 109.88 | 113.46 | 3,103,009 | +2.80(+2.53%) |
Nov 15, 2018 | 107.92 | 110.67 | 106.96 | 110.66 | 2,734,118 | +2.25(+2.07%) |
Nov 14, 2018 | 112.03 | 112.34 | 107.69 | 108.41 | 3,546,067 | -3.32(-2.97%) |
Nov 13, 2018 | 111.79 | 113.02 | 111.39 | 111.73 | 1,611,579 | -0.20(-0.18%) |
Nov 12, 2018 | 114.81 | 115.25 | 111.75 | 111.93 | 2,015,720 | -3.52(-3.05%) |
Nov 09, 2018 | 115.55 | 116.14 | 114.79 | 115.45 | 1,565,464 | +0.03(+0.03%) |
Nov 08, 2018 | 114.58 | 115.87 | 114.52 | 115.41 | 2,132,807 | +0.63(+0.55%) |
Nov 07, 2018 | 113.77 | 114.87 | 112.97 | 114.79 | 1,644,720 | +1.48(+1.31%) |
Nov 06, 2018 | 111.23 | 113.36 | 111.13 | 113.31 | 1,800,788 | +1.82(+1.64%) |
Nov 05, 2018 | 110.28 | 112.23 | 110.28 | 111.48 | 1,223,166 | +1.44(+1.30%) |
Nov 02, 2018 | 111.63 | 111.84 | 109.22 | 110.05 | 1,857,946 | -0.26(-0.24%) |