Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 107.69 | 110.64 | 107.50 | 110.38 | 6,239,472 | +2.69(+2.50%) |
Jan 30, 2019 | 106.39 | 107.82 | 106.39 | 107.69 | 4,737,486 | +1.13(+1.06%) |
Jan 29, 2019 | 105.34 | 106.78 | 104.90 | 106.56 | 4,090,901 | +0.63(+0.59%) |
Jan 28, 2019 | 105.65 | 106.01 | 104.56 | 105.93 | 3,899,264 | +0.06(+0.05%) |
Jan 25, 2019 | 106.22 | 106.23 | 105.02 | 105.88 | 4,993,906 | -0.02(-0.02%) |
Jan 24, 2019 | 108.87 | 108.87 | 105.17 | 105.90 | 7,542,611 | -3.50(-3.20%) |
Jan 23, 2019 | 107.85 | 109.50 | 107.67 | 109.40 | 4,356,577 | +1.56(+1.45%) |
Jan 22, 2019 | 106.54 | 107.85 | 106.54 | 107.83 | 4,753,363 | +0.46(+0.43%) |
Jan 18, 2019 | 106.44 | 107.66 | 105.92 | 107.37 | 9,649,999 | -2.37(-2.16%) |
Jan 17, 2019 | 107.57 | 109.77 | 107.33 | 109.74 | 4,718,026 | +2.17(+2.02%) |
Jan 16, 2019 | 107.74 | 108.73 | 107.27 | 107.56 | 3,157,814 | -0.27(-0.25%) |
Jan 15, 2019 | 104.90 | 108.87 | 104.43 | 107.83 | 5,535,442 | +2.22(+2.10%) |
Jan 14, 2019 | 106.09 | 106.14 | 105.29 | 105.61 | 4,782,816 | -1.38(-1.29%) |
Jan 11, 2019 | 106.16 | 107.02 | 106.00 | 106.99 | 2,876,138 | +0.22(+0.21%) |
Jan 10, 2019 | 107.83 | 107.95 | 105.88 | 106.77 | 4,649,209 | -1.17(-1.08%) |
Jan 09, 2019 | 107.17 | 108.87 | 107.03 | 107.94 | 6,309,321 | +0.80(+0.75%) |
Jan 08, 2019 | 106.54 | 107.21 | 105.46 | 107.14 | 3,680,538 | +0.98(+0.92%) |
Jan 07, 2019 | 103.48 | 107.23 | 103.19 | 106.16 | 8,372,639 | +0.57(+0.54%) |
Jan 04, 2019 | 103.34 | 105.76 | 102.90 | 105.59 | 6,292,712 | +3.09(+3.01%) |
Jan 03, 2019 | 105.65 | 105.67 | 102.31 | 102.51 | 4,559,208 | -3.29(-3.11%) |
Jan 02, 2019 | 105.71 | 106.30 | 103.83 | 105.80 | 4,575,549 | -0.77(-0.73%) |
Dec 31, 2018 | 105.30 | 106.69 | 105.21 | 106.57 | 2,965,505 | +1.40(+1.33%) |
Dec 28, 2018 | 104.43 | 105.99 | 103.69 | 105.17 | 4,325,989 | +1.21(+1.16%) |
Dec 27, 2018 | 101.52 | 103.97 | 100.13 | 103.96 | 4,290,408 | +1.66(+1.62%) |
Dec 26, 2018 | 98.32 | 102.31 | 98.01 | 102.31 | 4,118,066 | +4.00(+4.07%) |
Dec 24, 2018 | 100.70 | 100.76 | 98.20 | 98.31 | 3,565,881 | -2.46(-2.44%) |
Dec 21, 2018 | 100.65 | 102.69 | 100.09 | 100.77 | 14,283,940 | +0.12(+0.12%) |
Dec 20, 2018 | 100.47 | 101.45 | 99.57 | 100.65 | 8,684,753 | +0.17(+0.17%) |
Dec 19, 2018 | 102.72 | 102.72 | 99.18 | 100.48 | 9,011,422 | +2.40(+2.45%) |
Dec 18, 2018 | 100.78 | 100.99 | 97.31 | 98.08 | 7,072,311 | -1.71(-1.72%) |
Dec 17, 2018 | 102.42 | 102.50 | 99.20 | 99.79 | 6,406,822 | -3.29(-3.19%) |
Dec 14, 2018 | 105.25 | 105.52 | 102.44 | 103.08 | 5,761,614 | -2.70(-2.55%) |
Dec 13, 2018 | 105.56 | 106.04 | 104.84 | 105.78 | 3,819,554 | +0.48(+0.45%) |
Dec 12, 2018 | 106.35 | 106.59 | 105.23 | 105.30 | 3,676,909 | -0.15(-0.14%) |
Dec 11, 2018 | 105.76 | 106.48 | 104.91 | 105.45 | 4,086,605 | +0.38(+0.36%) |
Dec 10, 2018 | 104.62 | 105.58 | 102.24 | 105.07 | 4,161,738 | +0.47(+0.45%) |
Dec 07, 2018 | 106.39 | 106.62 | 103.85 | 104.60 | 4,482,571 | -2.08(-1.95%) |
Dec 06, 2018 | 106.20 | 106.82 | 104.05 | 106.68 | 5,499,236 | -0.63(-0.58%) |
Dec 04, 2018 | 109.27 | 110.36 | 107.12 | 107.31 | 6,164,037 | -1.84(-1.69%) |
Dec 03, 2018 | 109.26 | 109.30 | 108.25 | 109.15 | 4,636,475 | -0.11(-0.10%) |
Nov 30, 2018 | 108.31 | 109.32 | 107.03 | 109.26 | 9,735,457 | +1.51(+1.40%) |
Nov 29, 2018 | 106.18 | 108.60 | 105.88 | 107.75 | 4,994,027 | +1.35(+1.27%) |
Nov 28, 2018 | 105.66 | 106.67 | 104.76 | 106.39 | 5,176,422 | +1.21(+1.15%) |
Nov 27, 2018 | 103.40 | 105.22 | 102.88 | 105.19 | 3,543,199 | +1.70(+1.64%) |
Nov 26, 2018 | 102.46 | 104.62 | 102.19 | 103.49 | 3,564,620 | -0.45(-0.43%) |
Nov 23, 2018 | 103.01 | 104.81 | 102.59 | 103.94 | 2,059,782 | +0.59(+0.57%) |
Nov 21, 2018 | 103.36 | 103.36 | 103.36 | 0 | -2.29(-2.17%) | |
Nov 20, 2018 | 105.80 | 107.01 | 105.28 | 105.65 | 5,296,094 | -1.00(-0.94%) |
Nov 19, 2018 | 104.06 | 106.92 | 104.06 | 106.65 | 5,282,081 | +1.82(+1.74%) |
Nov 16, 2018 | 102.85 | 105.26 | 102.84 | 104.83 | 5,175,680 | +1.50(+1.45%) |
Nov 15, 2018 | 100.55 | 103.36 | 99.96 | 103.33 | 5,207,981 | +2.20(+2.18%) |
Nov 14, 2018 | 103.47 | 103.74 | 101.06 | 101.13 | 5,855,879 | -1.86(-1.80%) |
Nov 13, 2018 | 104.69 | 104.69 | 102.47 | 102.98 | 4,626,900 | -0.74(-0.72%) |
Nov 12, 2018 | 102.86 | 105.11 | 102.86 | 103.73 | 5,542,730 | +0.91(+0.88%) |
Nov 09, 2018 | 101.18 | 103.12 | 100.52 | 102.82 | 5,516,016 | +1.93(+1.92%) |
Nov 08, 2018 | 100.33 | 101.66 | 99.89 | 100.89 | 4,001,137 | +0.35(+0.35%) |
Nov 07, 2018 | 97.91 | 101.51 | 97.79 | 100.54 | 6,410,910 | +3.50(+3.61%) |
Nov 06, 2018 | 99.88 | 100.15 | 96.17 | 97.04 | 7,424,222 | -3.89(-3.85%) |
Nov 05, 2018 | 101.19 | 102.70 | 100.58 | 100.92 | 8,038,807 | +3.11(+3.18%) |
Nov 02, 2018 | 99.09 | 99.32 | 97.07 | 97.82 | 3,904,013 | -1.02(-1.03%) |