Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 109.36 | 110.04 | 109.31 | 109.95 | 140,424 | +1.30(+1.20%) |
Jan 30, 2019 | 108.37 | 108.69 | 107.56 | 108.65 | 107,964 | +0.78(+0.72%) |
Jan 29, 2019 | 107.67 | 108.26 | 107.18 | 107.87 | 213,941 | +0.41(+0.38%) |
Jan 28, 2019 | 106.97 | 108.50 | 106.81 | 107.46 | 149,792 | -0.16(-0.15%) |
Jan 25, 2019 | 107.00 | 107.80 | 106.88 | 107.62 | 158,900 | +0.84(+0.79%) |
Jan 24, 2019 | 106.94 | 106.99 | 106.21 | 106.78 | 55,493 | +0.50(+0.47%) |
Jan 23, 2019 | 105.55 | 107.19 | 104.87 | 106.28 | 254,205 | +1.07(+1.02%) |
Jan 22, 2019 | 106.42 | 106.42 | 105.01 | 105.21 | 184,741 | -0.90(-0.85%) |
Jan 18, 2019 | 106.27 | 106.49 | 105.58 | 106.11 | 78,000 | +0.56(+0.53%) |
Jan 17, 2019 | 105.01 | 106.11 | 104.99 | 105.55 | 127,825 | +1.19(+1.14%) |
Jan 16, 2019 | 104.62 | 105.19 | 103.54 | 104.36 | 120,344 | -0.97(-0.92%) |
Jan 15, 2019 | 104.62 | 105.77 | 104.50 | 105.33 | 252,146 | +1.57(+1.51%) |
Jan 14, 2019 | 105.59 | 105.89 | 102.67 | 103.76 | 297,419 | -3.86(-3.59%) |
Jan 11, 2019 | 106.67 | 107.76 | 105.43 | 107.62 | 110,000 | +0.38(+0.35%) |
Jan 10, 2019 | 106.11 | 107.62 | 105.91 | 107.24 | 114,760 | +0.82(+0.77%) |
Jan 09, 2019 | 107.85 | 108.24 | 106.34 | 106.42 | 261,915 | -1.33(-1.23%) |
Jan 08, 2019 | 107.34 | 108.31 | 106.99 | 107.75 | 125,861 | +0.44(+0.41%) |
Jan 07, 2019 | 107.36 | 107.86 | 106.29 | 107.31 | 276,350 | -0.42(-0.39%) |
Jan 04, 2019 | 106.14 | 108.69 | 105.93 | 107.73 | 129,600 | +2.77(+2.64%) |
Jan 03, 2019 | 104.89 | 105.66 | 104.29 | 104.96 | 191,590 | -1.89(-1.77%) |
Jan 02, 2019 | 106.78 | 108.21 | 106.49 | 106.85 | 153,977 | -1.36(-1.26%) |
Dec 31, 2018 | 107.31 | 108.69 | 107.19 | 108.21 | 132,500 | +0.91(+0.85%) |
Dec 28, 2018 | 108.28 | 108.83 | 106.74 | 107.30 | 99,600 | -0.41(-0.38%) |
Dec 27, 2018 | 104.91 | 107.80 | 104.89 | 107.71 | 122,497 | +0.94(+0.88%) |
Dec 26, 2018 | 105.23 | 106.90 | 104.57 | 106.77 | 126,983 | +3.71(+3.60%) |
Dec 24, 2018 | 102.98 | 104.50 | 102.56 | 103.06 | 104,800 | -1.94(-1.85%) |
Dec 21, 2018 | 107.31 | 107.31 | 104.67 | 105.00 | 150,600 | -1.76(-1.65%) |
Dec 20, 2018 | 108.15 | 108.26 | 105.01 | 106.76 | 241,029 | -2.09(-1.92%) |
Dec 19, 2018 | 109.97 | 111.16 | 108.26 | 108.85 | 131,660 | -0.55(-0.50%) |
Dec 18, 2018 | 109.84 | 110.59 | 108.62 | 109.40 | 139,438 | +0.05(+0.05%) |
Dec 17, 2018 | 111.50 | 112.00 | 108.89 | 109.35 | 321,902 | -2.33(-2.09%) |
Dec 14, 2018 | 112.01 | 112.99 | 110.91 | 111.68 | 235,500 | -1.04(-0.92%) |
Dec 13, 2018 | 113.20 | 113.63 | 112.18 | 112.72 | 232,796 | -0.27(-0.24%) |
Dec 12, 2018 | 113.77 | 113.84 | 112.16 | 112.99 | 333,240 | +0.98(+0.87%) |
Dec 11, 2018 | 112.80 | 113.32 | 111.50 | 112.01 | 169,195 | -0.19(-0.17%) |
Dec 10, 2018 | 111.76 | 112.94 | 111.40 | 112.20 | 139,016 | -0.32(-0.28%) |
Dec 07, 2018 | 113.65 | 114.86 | 112.00 | 112.52 | 196,000 | -1.45(-1.27%) |
Dec 06, 2018 | 114.43 | 114.87 | 112.90 | 113.97 | 499,540 | -1.53(-1.32%) |
Dec 04, 2018 | 115.36 | 116.43 | 115.03 | 115.50 | 384,900 | -1.00(-0.86%) |
Dec 03, 2018 | 117.65 | 117.95 | 116.17 | 116.50 | 187,241 | +0.36(+0.31%) |
Nov 30, 2018 | 114.72 | 116.66 | 114.06 | 116.14 | 208,400 | +1.08(+0.94%) |
Nov 29, 2018 | 115.76 | 115.92 | 114.51 | 115.06 | 123,793 | +0.02(+0.02%) |
Nov 28, 2018 | 112.85 | 115.95 | 112.85 | 115.04 | 174,968 | +2.48(+2.20%) |
Nov 27, 2018 | 111.26 | 113.00 | 110.74 | 112.56 | 170,400 | +0.74(+0.66%) |
Nov 26, 2018 | 111.48 | 112.66 | 111.09 | 111.82 | 298,878 | +1.32(+1.19%) |
Nov 23, 2018 | 109.50 | 111.30 | 109.50 | 110.50 | 59,900 | -0.08(-0.07%) |
Nov 21, 2018 | 110.58 | 110.58 | 110.58 | 0 | +0.08(+0.07%) | |
Nov 20, 2018 | 108.85 | 110.86 | 107.60 | 110.50 | 316,832 | -0.56(-0.50%) |
Nov 19, 2018 | 114.00 | 114.08 | 109.76 | 111.06 | 210,724 | -3.39(-2.96%) |
Nov 16, 2018 | 111.56 | 114.78 | 111.15 | 114.45 | 249,000 | +2.01(+1.79%) |
Nov 15, 2018 | 110.00 | 113.00 | 109.29 | 112.44 | 174,631 | +2.08(+1.88%) |
Nov 14, 2018 | 110.70 | 111.22 | 109.24 | 110.36 | 109,020 | -1.02(-0.92%) |
Nov 13, 2018 | 112.12 | 113.07 | 110.69 | 111.38 | 274,520 | -1.56(-1.38%) |
Nov 12, 2018 | 113.82 | 113.98 | 112.23 | 112.94 | 457,219 | -0.58(-0.51%) |
Nov 09, 2018 | 108.70 | 113.72 | 108.70 | 113.52 | 209,200 | +0.37(+0.33%) |
Nov 08, 2018 | 111.75 | 113.30 | 109.33 | 113.15 | 471,048 | +5.89(+5.49%) |
Nov 07, 2018 | 106.56 | 109.07 | 106.48 | 107.26 | 302,150 | +1.27(+1.20%) |
Nov 06, 2018 | 105.72 | 107.47 | 105.18 | 105.99 | 122,755 | +0.54(+0.51%) |
Nov 05, 2018 | 105.42 | 105.66 | 103.94 | 105.45 | 125,045 | +0.15(+0.14%) |
Nov 02, 2018 | 106.34 | 107.00 | 104.39 | 105.30 | 75,800 | -0.81(-0.76%) |