Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 117.20 | 121.37 | 116.87 | 120.68 | 752,784 | +4.52(+3.89%) |
Jan 30, 2019 | 116.74 | 116.84 | 112.60 | 116.16 | 585,955 | +3.81(+3.39%) |
Jan 29, 2019 | 116.78 | 116.90 | 111.80 | 112.35 | 460,031 | -3.47(-3.00%) |
Jan 28, 2019 | 117.90 | 119.54 | 115.50 | 115.82 | 459,559 | -3.73(-3.12%) |
Jan 25, 2019 | 117.10 | 119.73 | 114.69 | 119.55 | 617,000 | +3.10(+2.66%) |
Jan 24, 2019 | 113.38 | 118.92 | 111.24 | 116.45 | 785,554 | +5.82(+5.26%) |
Jan 23, 2019 | 112.47 | 114.67 | 110.05 | 110.63 | 431,537 | -0.30(-0.27%) |
Jan 22, 2019 | 112.29 | 114.25 | 110.06 | 110.93 | 556,755 | -2.52(-2.22%) |
Jan 18, 2019 | 113.94 | 114.49 | 111.84 | 113.45 | 595,200 | -0.21(-0.18%) |
Jan 17, 2019 | 110.21 | 114.80 | 110.16 | 113.66 | 534,090 | +2.86(+2.58%) |
Jan 16, 2019 | 111.73 | 113.50 | 110.68 | 110.80 | 375,420 | -1.27(-1.13%) |
Jan 15, 2019 | 109.37 | 112.45 | 108.87 | 112.07 | 510,862 | +3.27(+3.01%) |
Jan 14, 2019 | 110.90 | 110.98 | 108.10 | 108.80 | 412,403 | -0.93(-0.85%) |
Jan 11, 2019 | 111.91 | 112.78 | 109.33 | 109.73 | 375,500 | -3.25(-2.88%) |
Jan 10, 2019 | 112.09 | 113.46 | 108.13 | 112.98 | 540,244 | -0.07(-0.06%) |
Jan 09, 2019 | 111.92 | 113.82 | 110.32 | 113.05 | 354,427 | +2.23(+2.01%) |
Jan 08, 2019 | 110.76 | 111.99 | 107.50 | 110.82 | 476,006 | +1.04(+0.95%) |
Jan 07, 2019 | 104.93 | 110.64 | 104.89 | 109.78 | 709,859 | +7.43(+7.26%) |
Jan 04, 2019 | 97.48 | 103.00 | 96.98 | 102.35 | 579,800 | +7.26(+7.63%) |
Jan 03, 2019 | 97.45 | 98.49 | 94.08 | 95.09 | 501,811 | -2.16(-2.22%) |
Jan 02, 2019 | 98.28 | 99.35 | 95.25 | 97.25 | 621,557 | -3.54(-3.51%) |
Dec 31, 2018 | 95.00 | 102.22 | 94.97 | 100.79 | 458,300 | +6.74(+7.17%) |
Dec 28, 2018 | 93.75 | 99.17 | 92.35 | 94.05 | 381,000 | +1.01(+1.09%) |
Dec 27, 2018 | 93.29 | 94.15 | 88.97 | 93.04 | 419,277 | -1.87(-1.97%) |
Dec 26, 2018 | 87.60 | 95.05 | 87.60 | 94.91 | 382,227 | +8.44(+9.76%) |
Dec 24, 2018 | 89.31 | 92.15 | 86.03 | 86.47 | 367,200 | -4.20(-4.63%) |
Dec 21, 2018 | 98.31 | 99.61 | 89.61 | 90.67 | 917,900 | -6.85(-7.02%) |
Dec 20, 2018 | 102.40 | 103.68 | 94.34 | 97.52 | 567,466 | -5.32(-5.17%) |
Dec 19, 2018 | 106.48 | 109.94 | 99.01 | 102.84 | 614,659 | -3.90(-3.65%) |
Dec 18, 2018 | 106.12 | 109.97 | 105.58 | 106.74 | 363,992 | +1.52(+1.44%) |
Dec 17, 2018 | 106.62 | 108.73 | 104.00 | 105.22 | 384,095 | -2.79(-2.58%) |
Dec 14, 2018 | 107.12 | 109.62 | 105.40 | 108.01 | 339,700 | -0.08(-0.07%) |
Dec 13, 2018 | 111.11 | 114.99 | 107.35 | 108.09 | 607,990 | -2.61(-2.36%) |
Dec 12, 2018 | 107.36 | 112.09 | 106.50 | 110.70 | 445,556 | +6.11(+5.84%) |
Dec 11, 2018 | 107.66 | 108.64 | 102.58 | 104.59 | 253,151 | -1.40(-1.32%) |
Dec 10, 2018 | 102.33 | 106.99 | 100.56 | 105.99 | 356,100 | +3.73(+3.65%) |
Dec 07, 2018 | 106.69 | 107.39 | 101.66 | 102.26 | 309,900 | -4.55(-4.26%) |
Dec 06, 2018 | 104.56 | 107.88 | 102.01 | 106.81 | 367,973 | +0.89(+0.84%) |
Dec 04, 2018 | 108.40 | 111.34 | 105.61 | 105.92 | 388,000 | -3.02(-2.77%) |
Dec 03, 2018 | 114.33 | 115.09 | 106.68 | 108.94 | 425,581 | -1.97(-1.78%) |
Nov 30, 2018 | 110.01 | 111.91 | 109.10 | 110.91 | 358,700 | +0.77(+0.70%) |
Nov 29, 2018 | 113.78 | 115.35 | 109.73 | 110.14 | 393,668 | -3.92(-3.44%) |
Nov 28, 2018 | 108.74 | 114.34 | 106.43 | 114.06 | 409,630 | +5.40(+4.97%) |
Nov 27, 2018 | 110.11 | 112.87 | 108.02 | 108.66 | 292,283 | -2.59(-2.33%) |
Nov 26, 2018 | 112.27 | 112.79 | 108.19 | 111.25 | 379,897 | +0.18(+0.16%) |
Nov 23, 2018 | 108.08 | 112.70 | 108.08 | 111.07 | 226,100 | +1.34(+1.22%) |
Nov 21, 2018 | 109.73 | 109.73 | 109.73 | 0 | +2.98(+2.79%) | |
Nov 20, 2018 | 100.77 | 107.40 | 99.29 | 106.75 | 373,125 | +2.92(+2.81%) |
Nov 19, 2018 | 105.11 | 109.50 | 100.93 | 103.83 | 620,328 | +1.13(+1.10%) |
Nov 16, 2018 | 100.11 | 103.89 | 97.71 | 102.70 | 350,000 | +1.82(+1.80%) |
Nov 15, 2018 | 96.43 | 101.39 | 94.39 | 100.88 | 530,073 | +4.35(+4.51%) |
Nov 14, 2018 | 102.01 | 103.44 | 92.55 | 96.53 | 496,657 | -4.18(-4.15%) |
Nov 13, 2018 | 101.27 | 104.34 | 99.33 | 100.71 | 334,725 | -0.06(-0.06%) |
Nov 12, 2018 | 108.43 | 109.35 | 99.86 | 100.77 | 439,421 | -8.04(-7.39%) |
Nov 09, 2018 | 112.77 | 113.85 | 107.00 | 108.81 | 315,600 | -4.98(-4.38%) |
Nov 08, 2018 | 114.08 | 115.32 | 113.01 | 113.79 | 342,061 | -0.67(-0.59%) |
Nov 07, 2018 | 110.76 | 114.75 | 110.76 | 114.46 | 571,343 | +5.09(+4.65%) |
Nov 06, 2018 | 109.67 | 110.92 | 107.79 | 109.37 | 505,582 | -0.76(-0.69%) |
Nov 05, 2018 | 109.50 | 110.37 | 103.68 | 110.13 | 424,221 | +0.58(+0.53%) |
Nov 02, 2018 | 107.13 | 111.48 | 106.66 | 109.55 | 742,400 | +3.69(+3.49%) |