Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 107.36 | 110.30 | 107.17 | 110.04 | 6,258,734 | +2.68(+2.50%) |
Jan 30, 2019 | 106.07 | 107.49 | 106.07 | 107.36 | 4,752,110 | +1.13(+1.06%) |
Jan 29, 2019 | 105.02 | 106.45 | 104.58 | 106.23 | 4,103,530 | +0.62(+0.59%) |
Jan 28, 2019 | 105.32 | 105.68 | 104.24 | 105.61 | 3,911,301 | +0.06(+0.05%) |
Jan 25, 2019 | 105.89 | 105.90 | 104.70 | 105.55 | 5,009,322 | -0.02(-0.02%) |
Jan 24, 2019 | 108.54 | 108.54 | 104.85 | 105.57 | 7,565,895 | -3.49(-3.20%) |
Jan 23, 2019 | 107.52 | 109.16 | 107.34 | 109.06 | 4,370,026 | +1.56(+1.45%) |
Jan 22, 2019 | 106.21 | 107.52 | 106.21 | 107.50 | 4,768,037 | +0.46(+0.43%) |
Jan 18, 2019 | 106.11 | 107.33 | 105.60 | 107.04 | 9,679,788 | -2.36(-2.16%) |
Jan 17, 2019 | 107.24 | 109.44 | 107.00 | 109.40 | 4,732,591 | +2.17(+2.02%) |
Jan 16, 2019 | 107.41 | 108.40 | 106.94 | 107.23 | 3,167,562 | -0.27(-0.25%) |
Jan 15, 2019 | 104.58 | 108.54 | 104.11 | 107.50 | 5,552,530 | +2.21(+2.10%) |
Jan 14, 2019 | 105.76 | 105.81 | 104.97 | 105.29 | 4,797,581 | -1.38(-1.29%) |
Jan 11, 2019 | 105.83 | 106.69 | 105.67 | 106.66 | 2,885,016 | +0.22(+0.21%) |
Jan 10, 2019 | 107.50 | 107.62 | 105.55 | 106.44 | 4,663,561 | -1.17(-1.08%) |
Jan 09, 2019 | 106.84 | 108.54 | 106.70 | 107.61 | 6,328,798 | +0.80(+0.75%) |
Jan 08, 2019 | 106.21 | 106.88 | 105.14 | 106.81 | 3,691,900 | +0.97(+0.92%) |
Jan 07, 2019 | 103.17 | 106.90 | 102.87 | 105.84 | 8,398,486 | +0.57(+0.54%) |
Jan 04, 2019 | 103.02 | 105.43 | 102.59 | 105.27 | 6,312,138 | +3.08(+3.01%) |
Jan 03, 2019 | 105.32 | 105.34 | 102.00 | 102.19 | 4,573,282 | -3.28(-3.11%) |
Jan 02, 2019 | 105.39 | 105.97 | 103.51 | 105.47 | 4,589,674 | -0.77(-0.73%) |
Dec 31, 2018 | 104.97 | 106.36 | 104.88 | 106.24 | 2,974,659 | +1.39(+1.33%) |
Dec 28, 2018 | 104.11 | 105.66 | 103.37 | 104.85 | 4,339,343 | +1.20(+1.16%) |
Dec 27, 2018 | 101.21 | 103.65 | 99.82 | 103.64 | 4,303,652 | +1.65(+1.62%) |
Dec 26, 2018 | 98.02 | 101.99 | 97.71 | 101.99 | 4,130,779 | +3.98(+4.07%) |
Dec 24, 2018 | 100.39 | 100.45 | 97.90 | 98.01 | 3,576,889 | -2.45(-2.44%) |
Dec 21, 2018 | 100.34 | 102.38 | 99.78 | 100.46 | 14,328,034 | +0.12(+0.12%) |
Dec 20, 2018 | 100.16 | 101.14 | 99.26 | 100.34 | 8,711,563 | +0.16(+0.16%) |
Dec 19, 2018 | 102.40 | 102.40 | 98.88 | 100.17 | 9,039,240 | +2.40(+2.45%) |
Dec 18, 2018 | 100.47 | 100.68 | 97.01 | 97.78 | 7,094,143 | -1.71(-1.72%) |
Dec 17, 2018 | 102.10 | 102.18 | 98.90 | 99.48 | 6,426,600 | -3.28(-3.19%) |
Dec 14, 2018 | 104.93 | 105.19 | 102.13 | 102.76 | 5,779,401 | -2.69(-2.55%) |
Dec 13, 2018 | 105.23 | 105.72 | 104.52 | 105.45 | 3,831,345 | +0.48(+0.46%) |
Dec 12, 2018 | 106.02 | 106.26 | 104.91 | 104.97 | 3,688,259 | -0.15(-0.14%) |
Dec 11, 2018 | 105.43 | 106.15 | 104.59 | 105.12 | 4,099,220 | +0.38(+0.36%) |
Dec 10, 2018 | 104.30 | 105.26 | 101.93 | 104.75 | 4,174,585 | +0.47(+0.45%) |
Dec 07, 2018 | 106.07 | 106.30 | 103.53 | 104.28 | 4,496,408 | -2.08(-1.95%) |
Dec 06, 2018 | 105.87 | 106.49 | 103.73 | 106.35 | 5,516,212 | -0.62(-0.58%) |
Dec 04, 2018 | 108.93 | 110.02 | 106.79 | 106.98 | 6,183,065 | -1.84(-1.69%) |
Dec 03, 2018 | 108.92 | 108.97 | 107.91 | 108.81 | 4,650,788 | -0.11(-0.10%) |
Nov 30, 2018 | 107.98 | 108.99 | 106.70 | 108.92 | 9,765,510 | +1.51(+1.40%) |
Nov 29, 2018 | 105.86 | 108.27 | 105.55 | 107.42 | 5,009,444 | +1.35(+1.27%) |
Nov 28, 2018 | 105.33 | 106.34 | 104.44 | 106.07 | 5,192,401 | +1.20(+1.15%) |
Nov 27, 2018 | 103.08 | 104.89 | 102.56 | 104.86 | 3,554,137 | +1.69(+1.64%) |
Nov 26, 2018 | 102.15 | 104.30 | 101.88 | 103.17 | 3,575,624 | -0.45(-0.43%) |
Nov 23, 2018 | 102.70 | 104.49 | 102.28 | 103.62 | 2,066,141 | +0.59(+0.57%) |
Nov 21, 2018 | 103.04 | 103.04 | 103.04 | 0 | -2.29(-2.17%) | |
Nov 20, 2018 | 105.47 | 106.68 | 104.96 | 105.32 | 5,312,443 | -1.00(-0.94%) |
Nov 19, 2018 | 103.74 | 106.59 | 103.74 | 106.32 | 5,298,387 | +1.82(+1.74%) |
Nov 16, 2018 | 102.53 | 104.94 | 102.52 | 104.51 | 5,191,657 | +1.50(+1.45%) |
Nov 15, 2018 | 100.24 | 103.04 | 99.65 | 103.01 | 5,224,059 | +2.19(+2.18%) |
Nov 14, 2018 | 103.16 | 103.42 | 100.75 | 100.81 | 5,873,956 | -1.85(-1.80%) |
Nov 13, 2018 | 104.37 | 104.37 | 102.16 | 102.67 | 4,641,204 | -0.74(-0.72%) |
Nov 12, 2018 | 102.55 | 104.79 | 102.55 | 103.41 | 5,559,865 | +0.90(+0.88%) |
Nov 09, 2018 | 100.87 | 102.80 | 100.21 | 102.50 | 5,533,069 | +1.93(+1.92%) |
Nov 08, 2018 | 100.02 | 101.34 | 99.58 | 100.58 | 4,013,507 | +0.35(+0.35%) |
Nov 07, 2018 | 97.61 | 101.20 | 97.49 | 100.23 | 6,430,729 | +3.49(+3.61%) |
Nov 06, 2018 | 99.57 | 99.84 | 95.87 | 96.74 | 7,447,175 | -3.87(-3.85%) |
Nov 05, 2018 | 100.88 | 102.38 | 100.27 | 100.61 | 8,063,659 | +3.10(+3.18%) |
Nov 02, 2018 | 98.78 | 99.01 | 96.77 | 97.52 | 3,916,083 | -1.01(-1.03%) |