Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 106.62 | 108.42 | 106.45 | 108.23 | 2,183,340 | +1.47(+1.38%) |
Jan 30, 2019 | 105.82 | 106.90 | 104.61 | 106.76 | 1,779,270 | +0.72(+0.68%) |
Jan 29, 2019 | 105.83 | 106.44 | 105.14 | 106.04 | 1,231,263 | +0.21(+0.20%) |
Jan 28, 2019 | 106.80 | 107.01 | 105.26 | 105.83 | 2,651,176 | -2.15(-1.99%) |
Jan 25, 2019 | 106.96 | 108.08 | 106.45 | 107.98 | 2,050,574 | +1.63(+1.53%) |
Jan 24, 2019 | 106.08 | 106.81 | 105.81 | 106.36 | 1,532,999 | -0.02(-0.02%) |
Jan 23, 2019 | 107.23 | 108.32 | 105.14 | 106.38 | 2,090,068 | -0.90(-0.84%) |
Jan 22, 2019 | 108.20 | 108.39 | 106.54 | 107.27 | 3,598,064 | -1.73(-1.58%) |
Jan 18, 2019 | 108.59 | 109.13 | 107.40 | 109.00 | 2,558,327 | +0.67(+0.62%) |
Jan 17, 2019 | 106.56 | 109.05 | 106.56 | 108.33 | 1,284,343 | +1.12(+1.05%) |
Jan 16, 2019 | 107.90 | 109.19 | 107.10 | 107.20 | 2,236,779 | -0.58(-0.54%) |
Jan 15, 2019 | 105.96 | 107.84 | 105.77 | 107.79 | 1,646,716 | +2.04(+1.93%) |
Jan 14, 2019 | 106.89 | 107.10 | 105.55 | 105.75 | 2,963,512 | -1.81(-1.69%) |
Jan 11, 2019 | 107.00 | 107.72 | 106.40 | 107.56 | 1,653,695 | +0.11(+0.10%) |
Jan 10, 2019 | 105.58 | 107.55 | 104.71 | 107.45 | 2,136,820 | +1.38(+1.30%) |
Jan 09, 2019 | 105.53 | 106.66 | 105.35 | 106.07 | 2,201,120 | +0.74(+0.70%) |
Jan 08, 2019 | 105.64 | 105.66 | 103.09 | 105.33 | 2,322,603 | +0.75(+0.72%) |
Jan 07, 2019 | 102.41 | 105.44 | 102.30 | 104.58 | 3,201,352 | +3.39(+3.35%) |
Jan 04, 2019 | 97.80 | 101.66 | 97.72 | 101.19 | 3,036,487 | +4.84(+5.03%) |
Jan 03, 2019 | 98.32 | 98.82 | 96.34 | 96.34 | 3,846,733 | +0.14(+0.14%) |
Jan 02, 2019 | 93.99 | 96.41 | 93.75 | 96.20 | 1,384,689 | +1.06(+1.11%) |
Dec 31, 2018 | 94.58 | 95.79 | 94.14 | 95.15 | 3,354,010 | +1.57(+1.68%) |
Dec 28, 2018 | 93.93 | 95.39 | 93.11 | 93.58 | 3,097,296 | -0.32(-0.34%) |
Dec 27, 2018 | 92.37 | 94.02 | 90.29 | 93.89 | 3,434,979 | +0.35(+0.37%) |
Dec 26, 2018 | 89.05 | 94.01 | 88.93 | 93.55 | 4,288,845 | +5.13(+5.80%) |
Dec 24, 2018 | 88.76 | 90.50 | 87.83 | 88.42 | 2,447,554 | -1.23(-1.38%) |
Dec 21, 2018 | 93.45 | 93.66 | 89.27 | 89.65 | 4,883,250 | -3.65(-3.91%) |
Dec 20, 2018 | 94.71 | 95.25 | 92.23 | 93.30 | 5,234,152 | -1.63(-1.71%) |
Dec 19, 2018 | 97.09 | 98.61 | 93.79 | 94.93 | 3,437,543 | -2.07(-2.14%) |
Dec 18, 2018 | 100.26 | 100.26 | 95.79 | 97.00 | 3,633,087 | -1.91(-1.94%) |
Dec 17, 2018 | 100.22 | 102.03 | 98.07 | 98.92 | 2,293,482 | -1.66(-1.65%) |
Dec 14, 2018 | 101.35 | 102.27 | 100.35 | 100.57 | 1,636,364 | -1.93(-1.89%) |
Dec 13, 2018 | 104.59 | 104.81 | 101.88 | 102.51 | 1,944,380 | -1.57(-1.51%) |
Dec 12, 2018 | 103.63 | 105.20 | 103.52 | 104.08 | 1,509,804 | +1.29(+1.26%) |
Dec 11, 2018 | 103.43 | 104.34 | 101.76 | 102.78 | 1,242,317 | +0.35(+0.34%) |
Dec 10, 2018 | 101.83 | 102.91 | 99.92 | 102.44 | 1,840,216 | +0.18(+0.17%) |
Dec 07, 2018 | 104.89 | 105.66 | 101.63 | 102.26 | 2,038,108 | -3.20(-3.03%) |
Dec 06, 2018 | 103.54 | 105.57 | 102.59 | 105.46 | 3,021,650 | +0.17(+0.16%) |
Dec 04, 2018 | 108.77 | 110.07 | 105.00 | 105.29 | 1,762,137 | -3.59(-3.30%) |
Dec 03, 2018 | 109.67 | 110.12 | 108.13 | 108.88 | 2,203,257 | +1.23(+1.15%) |
Nov 30, 2018 | 105.83 | 107.65 | 105.50 | 107.65 | 2,253,472 | +1.59(+1.50%) |
Nov 29, 2018 | 105.58 | 107.03 | 105.26 | 106.06 | 1,142,547 | -0.05(-0.05%) |
Nov 28, 2018 | 103.66 | 106.32 | 102.91 | 106.11 | 1,636,548 | +2.80(+2.71%) |
Nov 27, 2018 | 102.93 | 103.62 | 102.04 | 103.31 | 1,551,402 | -0.27(-0.26%) |
Nov 26, 2018 | 102.82 | 104.10 | 102.52 | 103.57 | 1,187,224 | +1.74(+1.71%) |
Nov 23, 2018 | 100.44 | 103.38 | 100.37 | 101.84 | 1,724,436 | +0.40(+0.40%) |
Nov 21, 2018 | 101.43 | 101.43 | 101.43 | 0 | +0.61(+0.61%) | |
Nov 20, 2018 | 100.29 | 102.00 | 99.50 | 100.82 | 2,071,979 | -0.61(-0.60%) |
Nov 19, 2018 | 103.29 | 103.65 | 100.53 | 101.43 | 1,671,463 | -2.22(-2.14%) |
Nov 16, 2018 | 102.47 | 104.15 | 101.92 | 103.65 | 2,730,011 | +0.89(+0.86%) |
Nov 15, 2018 | 100.56 | 103.17 | 99.86 | 102.77 | 1,895,572 | +2.20(+2.19%) |
Nov 14, 2018 | 103.34 | 103.89 | 99.94 | 100.56 | 3,506,594 | -2.08(-2.03%) |
Nov 13, 2018 | 103.59 | 104.92 | 102.41 | 102.65 | 1,656,480 | -0.42(-0.40%) |
Nov 12, 2018 | 105.80 | 106.38 | 102.72 | 103.06 | 2,405,534 | -3.24(-3.04%) |
Nov 09, 2018 | 107.84 | 108.13 | 105.44 | 106.30 | 1,623,594 | -2.41(-2.22%) |
Nov 08, 2018 | 109.06 | 110.02 | 108.43 | 108.70 | 1,058,477 | -0.85(-0.77%) |
Nov 07, 2018 | 108.25 | 109.77 | 107.55 | 109.55 | 2,590,085 | +2.50(+2.33%) |
Nov 06, 2018 | 106.27 | 107.82 | 106.27 | 107.06 | 1,193,100 | +0.46(+0.44%) |
Nov 05, 2018 | 106.73 | 107.20 | 105.22 | 106.59 | 1,411,841 | -0.07(-0.06%) |
Nov 02, 2018 | 107.34 | 108.81 | 105.56 | 106.66 | 2,345,496 | +0.03(+0.03%) |