Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 108.87 | 108.87 | 108.87 | 0 | -0.10(-0.09%) | |
Jan 30, 2019 | 109.03 | 109.07 | 108.97 | 108.97 | 2,756 | -0.44(-0.40%) |
Jan 29, 2019 | 109.33 | 109.44 | 109.30 | 109.41 | 4,314 | +0.16(+0.15%) |
Jan 28, 2019 | 109.34 | 109.34 | 109.24 | 109.25 | 5,553 | -0.27(-0.25%) |
Jan 27, 2019 | 109.49 | 109.57 | 109.49 | 109.52 | 2,311 | -0.02(-0.02%) |
Jan 25, 2019 | 109.62 | 109.95 | 109.45 | 109.54 | 100,168 | +0.02(+0.01%) |
Jan 24, 2019 | 109.62 | 109.64 | 109.52 | 109.52 | 4,165 | -0.01(-0.01%) |
Jan 23, 2019 | 109.61 | 109.61 | 109.50 | 109.54 | 5,904 | +0.19(+0.17%) |
Jan 22, 2019 | 109.35 | 109.38 | 109.30 | 109.35 | 3,502 | -0.31(-0.28%) |
Jan 21, 2019 | 109.65 | 109.68 | 109.58 | 109.66 | 4,501 | -0.03(-0.03%) |
Jan 20, 2019 | 109.77 | 109.77 | 109.64 | 109.69 | 3,820 | -0.08(-0.07%) |
Jan 18, 2019 | 109.77 | 109.77 | 109.77 | 109.77 | 2 | +0.68(+0.62%) |
Jan 17, 2019 | 109.25 | 109.28 | 109.08 | 109.09 | 5,117 | -0.00(-0.00%) |
Jan 16, 2019 | 109.10 | 109.12 | 109.04 | 109.09 | 4,759 | +0.44(+0.41%) |
Jan 15, 2019 | 108.66 | 108.70 | 108.59 | 108.65 | 4,024 | +0.47(+0.43%) |
Jan 14, 2019 | 108.15 | 108.19 | 108.12 | 108.19 | 3,907 | -0.23(-0.22%) |
Jan 13, 2019 | 108.52 | 108.55 | 108.40 | 108.42 | 1,727 | -0.06(-0.05%) |
Jan 11, 2019 | 108.42 | 108.59 | 108.14 | 108.48 | 104,931 | +0.14(+0.13%) |
Jan 10, 2019 | 108.42 | 108.45 | 108.33 | 108.33 | 4,401 | +0.16(+0.15%) |
Jan 09, 2019 | 108.14 | 108.17 | 108.10 | 108.17 | 2,848 | -0.63(-0.58%) |
Jan 08, 2019 | 108.74 | 108.85 | 108.70 | 108.81 | 5,822 | +0.17(+0.15%) |
Jan 07, 2019 | 108.71 | 108.71 | 108.61 | 108.64 | 2,483 | +0.17(+0.15%) |
Jan 06, 2019 | 108.63 | 108.63 | 108.35 | 108.47 | 3,210 | +0.02(+0.02%) |
Jan 04, 2019 | 107.66 | 108.58 | 107.51 | 108.45 | 177,736 | +0.58(+0.54%) |
Jan 03, 2019 | 107.66 | 107.95 | 107.62 | 107.87 | 9,327 | +0.76(+0.71%) |
Jan 02, 2019 | 108.88 | 108.89 | 104.80 | 107.12 | 21,893 | -2.51(-2.29%) |
Jan 01, 2019 | 109.67 | 109.68 | 109.62 | 109.62 | 842 | +0.04(+0.04%) |
Dec 31, 2018 | 109.61 | 109.65 | 109.58 | 109.58 | 185 | -0.78(-0.71%) |
Dec 30, 2018 | 110.36 | 110.37 | 110.25 | 110.36 | 3,592 | +0.11(+0.10%) |
Dec 28, 2018 | 110.94 | 111.01 | 110.14 | 110.25 | 124,142 | -0.64(-0.58%) |
Dec 27, 2018 | 110.94 | 111.01 | 110.87 | 110.89 | 4,012 | -0.35(-0.31%) |
Dec 26, 2018 | 110.56 | 111.40 | 110.28 | 111.24 | 45,906 | +1.24(+1.13%) |
Dec 24, 2018 | 110.00 | 110.00 | 110.00 | 0 | -1.11(-1.00%) | |
Dec 23, 2018 | 110.86 | 111.11 | 110.86 | 111.11 | 3,009 | -0.10(-0.09%) |
Dec 21, 2018 | 111.28 | 111.46 | 110.93 | 111.21 | 113,259 | +0.02(+0.02%) |
Dec 20, 2018 | 111.28 | 111.29 | 111.19 | 111.19 | 2,740 | -1.20(-1.06%) |
Dec 19, 2018 | 112.46 | 112.47 | 112.35 | 112.39 | 3,719 | -0.05(-0.05%) |
Dec 18, 2018 | 112.51 | 112.52 | 112.42 | 112.44 | 2,166 | -0.37(-0.33%) |
Dec 17, 2018 | 112.82 | 112.85 | 112.77 | 112.81 | 2,473 | -0.52(-0.46%) |
Dec 16, 2018 | 113.31 | 113.39 | 113.26 | 113.34 | 1,845 | -0.03(-0.02%) |
Dec 14, 2018 | 113.60 | 113.67 | 113.21 | 113.36 | 89,865 | -0.22(-0.19%) |
Dec 13, 2018 | 113.60 | 113.64 | 113.52 | 113.58 | 3,433 | +0.34(+0.30%) |
Dec 12, 2018 | 113.28 | 113.30 | 113.20 | 113.24 | 3,554 | -0.15(-0.14%) |
Dec 11, 2018 | 113.39 | 113.41 | 113.36 | 113.40 | 5,005 | +0.17(+0.15%) |
Dec 10, 2018 | 113.31 | 113.35 | 113.21 | 113.23 | 1,653 | +0.80(+0.71%) |
Dec 09, 2018 | 112.53 | 112.67 | 112.42 | 112.43 | 2,254 | -0.26(-0.23%) |
Dec 07, 2018 | 112.67 | 112.92 | 112.56 | 112.69 | 97,756 | -0.02(-0.02%) |
Dec 06, 2018 | 112.67 | 112.73 | 112.61 | 112.70 | 4,056 | -0.37(-0.32%) |
Dec 05, 2018 | 113.20 | 113.20 | 113.02 | 113.07 | 5,484 | +0.38(+0.34%) |
Dec 04, 2018 | 112.77 | 112.77 | 112.68 | 112.69 | 3,500 | -0.90(-0.79%) |
Dec 03, 2018 | 113.64 | 113.65 | 113.58 | 113.59 | 3,412 | -0.23(-0.20%) |
Dec 02, 2018 | 113.79 | 113.81 | 113.58 | 113.81 | 4,722 | +0.37(+0.33%) |
Nov 30, 2018 | 113.48 | 113.70 | 113.31 | 113.44 | 72,308 | +0.02(+0.02%) |
Nov 29, 2018 | 113.42 | 113.42 | 113.42 | 1,942 | -0.16(-0.14%) | |
Nov 28, 2018 | 113.68 | 113.68 | 113.57 | 113.58 | 3,624 | -0.17(-0.15%) |
Nov 27, 2018 | 113.78 | 113.79 | 113.73 | 113.75 | 2,290 | +0.22(+0.20%) |
Nov 26, 2018 | 113.58 | 113.59 | 113.53 | 113.53 | 2,613 | +0.62(+0.55%) |
Nov 25, 2018 | 112.87 | 112.93 | 112.87 | 112.91 | 4,894 | -0.03(-0.02%) |
Nov 23, 2018 | 112.93 | 113.01 | 112.66 | 112.94 | 84,893 | -0.02(-0.01%) |
Nov 22, 2018 | 112.93 | 112.98 | 112.90 | 112.95 | 2,485 | -0.12(-0.11%) |
Nov 21, 2018 | 113.06 | 113.16 | 112.96 | 113.08 | 5,049 | +0.38(+0.33%) |
Nov 20, 2018 | 112.78 | 112.78 | 112.67 | 112.70 | 4,023 | +0.26(+0.23%) |
Nov 19, 2018 | 112.53 | 112.54 | 112.44 | 112.44 | 5,262 | -0.25(-0.22%) |
Nov 18, 2018 | 112.75 | 112.84 | 112.69 | 112.69 | 4,082 | -0.12(-0.10%) |
Nov 16, 2018 | 113.63 | 113.63 | 112.64 | 112.81 | 108,215 | -0.74(-0.65%) |
Nov 15, 2018 | 113.63 | 113.63 | 113.47 | 113.55 | 6,543 | -0.07(-0.07%) |
Nov 14, 2018 | 113.61 | 113.67 | 113.55 | 113.63 | 5,362 | -0.16(-0.14%) |
Nov 13, 2018 | 113.81 | 113.85 | 113.75 | 113.78 | 3,827 | -0.03(-0.03%) |
Nov 12, 2018 | 113.83 | 113.85 | 113.74 | 113.82 | 4,759 | -0.04(-0.03%) |
Nov 11, 2018 | 113.76 | 113.88 | 113.72 | 113.86 | 5,241 | +0.09(+0.08%) |
Nov 09, 2018 | 114.06 | 114.08 | 113.66 | 113.76 | 89,114 | -0.27(-0.24%) |
Nov 08, 2018 | 114.06 | 114.08 | 114.00 | 114.03 | 2,800 | +0.48(+0.43%) |
Nov 07, 2018 | 113.51 | 113.55 | 113.47 | 113.55 | 2,776 | +0.11(+0.10%) |
Nov 06, 2018 | 113.42 | 113.45 | 113.31 | 113.43 | 4,131 | +0.20(+0.18%) |
Nov 05, 2018 | 113.19 | 113.23 | 113.14 | 113.23 | 3,677 | +0.02(+0.02%) |
Nov 04, 2018 | 113.20 | 113.20 | 113.20 | 0 | +0.02(+0.01%) | |
Nov 02, 2018 | 112.71 | 113.31 | 112.56 | 113.19 | 107,575 | +0.52(+0.46%) |