Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 111.15 | 111.50 | 110.24 | 111.27 | 1,827,339 | -0.30(-0.27%) |
Jan 30, 2019 | 110.53 | 111.85 | 109.98 | 111.57 | 1,898,193 | +0.94(+0.85%) |
Jan 29, 2019 | 110.56 | 111.21 | 110.24 | 110.63 | 1,438,727 | -0.19(-0.17%) |
Jan 28, 2019 | 110.12 | 110.91 | 109.56 | 110.82 | 1,449,260 | +0.04(+0.04%) |
Jan 25, 2019 | 110.80 | 111.83 | 110.38 | 110.77 | 2,225,683 | +0.53(+0.48%) |
Jan 24, 2019 | 108.80 | 110.31 | 108.65 | 110.24 | 1,828,880 | +1.20(+1.11%) |
Jan 23, 2019 | 108.73 | 109.24 | 106.89 | 109.04 | 2,266,314 | +0.59(+0.54%) |
Jan 22, 2019 | 109.46 | 111.23 | 107.55 | 108.45 | 2,432,278 | -1.46(-1.33%) |
Jan 18, 2019 | 109.66 | 110.27 | 108.79 | 109.91 | 2,170,512 | +0.95(+0.87%) |
Jan 17, 2019 | 107.81 | 109.01 | 107.50 | 108.97 | 1,251,393 | +0.57(+0.52%) |
Jan 16, 2019 | 108.39 | 108.65 | 107.41 | 108.40 | 1,522,915 | +0.43(+0.39%) |
Jan 15, 2019 | 106.83 | 108.01 | 106.83 | 107.97 | 1,549,515 | +1.10(+1.03%) |
Jan 14, 2019 | 106.25 | 107.22 | 106.17 | 106.87 | 1,587,241 | +0.10(+0.09%) |
Jan 11, 2019 | 106.26 | 107.12 | 105.71 | 106.78 | 946,933 | +0.18(+0.17%) |
Jan 10, 2019 | 105.06 | 106.67 | 104.93 | 106.60 | 1,197,575 | +1.41(+1.34%) |
Jan 09, 2019 | 105.17 | 105.97 | 104.57 | 105.19 | 1,977,798 | +0.74(+0.71%) |
Jan 08, 2019 | 105.81 | 105.93 | 103.56 | 104.45 | 1,583,904 | -0.41(-0.39%) |
Jan 07, 2019 | 104.77 | 105.95 | 104.33 | 104.85 | 1,221,678 | -0.34(-0.32%) |
Jan 04, 2019 | 103.40 | 105.28 | 102.93 | 105.19 | 2,023,840 | +3.03(+2.97%) |
Jan 03, 2019 | 103.75 | 103.97 | 101.98 | 102.16 | 2,140,532 | -1.87(-1.80%) |
Jan 02, 2019 | 104.14 | 104.76 | 103.11 | 104.03 | 2,023,481 | -2.11(-1.99%) |
Dec 31, 2018 | 105.01 | 106.14 | 104.63 | 106.14 | 1,305,714 | +1.34(+1.28%) |
Dec 28, 2018 | 105.61 | 106.15 | 104.39 | 104.80 | 1,564,533 | -0.38(-0.36%) |
Dec 27, 2018 | 102.59 | 105.22 | 101.63 | 105.18 | 2,039,132 | +1.33(+1.28%) |
Dec 26, 2018 | 99.71 | 103.85 | 98.45 | 103.85 | 2,179,022 | +4.02(+4.03%) |
Dec 24, 2018 | 102.29 | 102.70 | 99.80 | 99.83 | 1,517,034 | -3.04(-2.96%) |
Dec 21, 2018 | 104.40 | 106.64 | 102.83 | 102.87 | 5,103,715 | -1.12(-1.07%) |
Dec 20, 2018 | 105.03 | 105.86 | 103.64 | 103.98 | 2,958,154 | -1.63(-1.54%) |
Dec 19, 2018 | 106.01 | 107.85 | 104.78 | 105.62 | 2,064,214 | -0.12(-0.12%) |
Dec 18, 2018 | 106.72 | 107.31 | 104.96 | 105.74 | 1,912,541 | -0.56(-0.52%) |
Dec 17, 2018 | 107.00 | 107.95 | 105.92 | 106.30 | 2,063,283 | -0.55(-0.51%) |
Dec 14, 2018 | 106.65 | 107.64 | 106.32 | 106.85 | 2,366,713 | -0.84(-0.78%) |
Dec 13, 2018 | 108.16 | 108.67 | 107.00 | 107.69 | 1,446,694 | -0.45(-0.42%) |
Dec 12, 2018 | 108.32 | 109.28 | 107.27 | 108.14 | 1,921,672 | +0.92(+0.86%) |
Dec 11, 2018 | 109.62 | 110.28 | 106.76 | 107.22 | 2,117,975 | -1.80(-1.65%) |
Dec 10, 2018 | 109.42 | 109.52 | 106.80 | 109.02 | 1,730,793 | -0.50(-0.45%) |
Dec 07, 2018 | 110.47 | 111.85 | 108.90 | 109.52 | 1,894,995 | -0.96(-0.87%) |
Dec 06, 2018 | 110.54 | 111.37 | 107.25 | 110.47 | 3,151,084 | -1.13(-1.01%) |
Dec 04, 2018 | 114.71 | 114.97 | 111.08 | 111.60 | 2,430,715 | -3.01(-2.63%) |
Dec 03, 2018 | 115.02 | 115.33 | 112.41 | 114.61 | 1,813,296 | -0.23(-0.20%) |
Nov 30, 2018 | 114.86 | 115.35 | 113.38 | 114.84 | 2,432,305 | -0.23(-0.20%) |
Nov 29, 2018 | 114.56 | 115.58 | 113.87 | 115.07 | 1,835,424 | -0.06(-0.05%) |
Nov 28, 2018 | 114.09 | 115.39 | 113.39 | 115.13 | 1,792,952 | +0.96(+0.84%) |
Nov 27, 2018 | 114.39 | 115.02 | 113.03 | 114.17 | 1,446,466 | -0.64(-0.56%) |
Nov 26, 2018 | 112.47 | 114.82 | 112.03 | 114.82 | 2,095,475 | +3.30(+2.95%) |
Nov 23, 2018 | 112.26 | 112.45 | 111.31 | 111.52 | 460,555 | -1.02(-0.91%) |
Nov 21, 2018 | 112.54 | 112.54 | 112.54 | 0 | -0.54(-0.47%) | |
Nov 20, 2018 | 115.35 | 115.48 | 112.98 | 113.08 | 2,149,631 | -1.89(-1.65%) |
Nov 19, 2018 | 113.57 | 115.02 | 113.28 | 114.97 | 2,368,346 | +1.54(+1.36%) |
Nov 16, 2018 | 110.09 | 113.45 | 109.86 | 113.43 | 3,103,669 | +2.80(+2.53%) |
Nov 15, 2018 | 107.89 | 110.65 | 106.94 | 110.63 | 2,734,700 | +2.25(+2.07%) |
Nov 14, 2018 | 112.01 | 112.31 | 107.67 | 108.39 | 3,546,822 | -3.32(-2.97%) |
Nov 13, 2018 | 111.77 | 112.99 | 111.37 | 111.71 | 1,611,922 | -0.20(-0.18%) |
Nov 12, 2018 | 114.78 | 115.22 | 111.72 | 111.91 | 2,016,149 | -3.51(-3.04%) |
Nov 09, 2018 | 115.52 | 116.11 | 114.76 | 115.42 | 1,565,797 | +0.03(+0.03%) |
Nov 08, 2018 | 114.56 | 115.85 | 114.50 | 115.39 | 2,133,260 | +0.62(+0.54%) |
Nov 07, 2018 | 113.74 | 114.84 | 112.95 | 114.76 | 1,645,070 | +1.48(+1.31%) |
Nov 06, 2018 | 111.20 | 113.34 | 111.11 | 113.28 | 1,801,171 | +1.82(+1.64%) |
Nov 05, 2018 | 110.25 | 112.21 | 110.25 | 111.46 | 1,223,427 | +1.44(+1.30%) |
Nov 02, 2018 | 111.61 | 111.81 | 109.19 | 110.02 | 1,858,342 | -0.26(-0.24%) |