Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 107.36 | 110.30 | 107.17 | 110.04 | 6,258,841 | +2.68(+2.50%) |
Jan 30, 2019 | 106.06 | 107.49 | 106.06 | 107.36 | 4,752,192 | +1.13(+1.06%) |
Jan 29, 2019 | 105.02 | 106.45 | 104.58 | 106.23 | 4,103,600 | +0.62(+0.59%) |
Jan 28, 2019 | 105.32 | 105.68 | 104.24 | 105.61 | 3,911,368 | +0.05(+0.05%) |
Jan 25, 2019 | 105.89 | 105.90 | 104.70 | 105.55 | 5,009,408 | -0.02(-0.02%) |
Jan 24, 2019 | 108.53 | 108.53 | 104.84 | 105.57 | 7,566,025 | -3.49(-3.20%) |
Jan 23, 2019 | 107.52 | 109.16 | 107.34 | 109.06 | 4,370,101 | +1.56(+1.45%) |
Jan 22, 2019 | 106.21 | 107.52 | 106.21 | 107.50 | 4,768,119 | +0.46(+0.43%) |
Jan 18, 2019 | 106.11 | 107.32 | 105.60 | 107.04 | 9,679,954 | -2.36(-2.16%) |
Jan 17, 2019 | 107.24 | 109.43 | 107.00 | 109.40 | 4,732,672 | +2.17(+2.02%) |
Jan 16, 2019 | 107.41 | 108.40 | 106.94 | 107.23 | 3,167,616 | -0.27(-0.25%) |
Jan 15, 2019 | 104.58 | 108.53 | 104.11 | 107.50 | 5,552,625 | +2.21(+2.10%) |
Jan 14, 2019 | 105.76 | 105.81 | 104.96 | 105.28 | 4,797,663 | -1.38(-1.29%) |
Jan 11, 2019 | 105.83 | 106.69 | 105.67 | 106.66 | 2,885,066 | +0.22(+0.21%) |
Jan 10, 2019 | 107.50 | 107.62 | 105.55 | 106.44 | 4,663,641 | -1.17(-1.08%) |
Jan 09, 2019 | 106.84 | 108.53 | 106.70 | 107.61 | 6,328,906 | +0.80(+0.75%) |
Jan 08, 2019 | 106.21 | 106.88 | 105.14 | 106.81 | 3,691,963 | +0.97(+0.92%) |
Jan 07, 2019 | 103.16 | 106.90 | 102.87 | 105.83 | 8,398,630 | +0.57(+0.54%) |
Jan 04, 2019 | 103.02 | 105.43 | 102.58 | 105.27 | 6,312,246 | +3.08(+3.01%) |
Jan 03, 2019 | 105.32 | 105.34 | 102.00 | 102.19 | 4,573,361 | -3.28(-3.11%) |
Jan 02, 2019 | 105.39 | 105.97 | 103.51 | 105.47 | 4,589,753 | -0.77(-0.73%) |
Dec 31, 2018 | 104.97 | 106.36 | 104.88 | 106.24 | 2,974,710 | +1.40(+1.33%) |
Dec 28, 2018 | 104.11 | 105.66 | 103.37 | 104.84 | 4,339,417 | +1.20(+1.16%) |
Dec 27, 2018 | 101.21 | 103.65 | 99.82 | 103.64 | 4,303,726 | +1.65(+1.62%) |
Dec 26, 2018 | 98.01 | 101.99 | 97.71 | 101.99 | 4,130,850 | +3.98(+4.07%) |
Dec 24, 2018 | 100.39 | 100.45 | 97.89 | 98.00 | 3,576,950 | -2.45(-2.44%) |
Dec 21, 2018 | 100.34 | 102.37 | 99.78 | 100.45 | 14,328,280 | +0.12(+0.12%) |
Dec 20, 2018 | 100.16 | 101.14 | 99.26 | 100.34 | 8,711,713 | +0.16(+0.16%) |
Dec 19, 2018 | 102.40 | 102.40 | 98.88 | 100.17 | 9,039,395 | +2.40(+2.45%) |
Dec 18, 2018 | 100.47 | 100.68 | 97.01 | 97.77 | 7,094,265 | -1.71(-1.72%) |
Dec 17, 2018 | 102.10 | 102.18 | 98.89 | 99.48 | 6,426,710 | -3.28(-3.19%) |
Dec 14, 2018 | 104.93 | 105.19 | 102.13 | 102.76 | 5,779,500 | -2.69(-2.55%) |
Dec 13, 2018 | 105.23 | 105.72 | 104.51 | 105.45 | 3,831,410 | +0.48(+0.46%) |
Dec 12, 2018 | 106.02 | 106.26 | 104.91 | 104.97 | 3,688,323 | -0.15(-0.14%) |
Dec 11, 2018 | 105.43 | 106.15 | 104.59 | 105.12 | 4,099,290 | +0.38(+0.36%) |
Dec 10, 2018 | 104.29 | 105.26 | 101.92 | 104.74 | 4,174,657 | +0.47(+0.45%) |
Dec 07, 2018 | 106.06 | 106.29 | 103.53 | 104.28 | 4,496,485 | -2.07(-1.95%) |
Dec 06, 2018 | 105.87 | 106.49 | 103.72 | 106.35 | 5,516,307 | -0.62(-0.58%) |
Dec 04, 2018 | 108.93 | 110.02 | 106.79 | 106.97 | 6,183,171 | -1.84(-1.69%) |
Dec 03, 2018 | 108.92 | 108.97 | 107.91 | 108.81 | 4,650,868 | -0.11(-0.10%) |
Nov 30, 2018 | 107.97 | 108.98 | 106.70 | 108.92 | 9,765,677 | +1.51(+1.40%) |
Nov 29, 2018 | 105.85 | 108.27 | 105.55 | 107.41 | 5,009,530 | +1.35(+1.27%) |
Nov 28, 2018 | 105.33 | 106.34 | 104.44 | 106.06 | 5,192,490 | +1.20(+1.15%) |
Nov 27, 2018 | 103.08 | 104.89 | 102.56 | 104.86 | 3,554,198 | +1.69(+1.64%) |
Nov 26, 2018 | 102.14 | 104.29 | 101.88 | 103.17 | 3,575,686 | -0.45(-0.43%) |
Nov 23, 2018 | 102.70 | 104.49 | 102.27 | 103.62 | 2,066,176 | +0.59(+0.57%) |
Nov 21, 2018 | 103.03 | 103.03 | 103.03 | 0 | -2.29(-2.17%) | |
Nov 20, 2018 | 105.47 | 106.68 | 104.95 | 105.32 | 5,312,534 | -1.00(-0.94%) |
Nov 19, 2018 | 103.74 | 106.59 | 103.74 | 106.32 | 5,298,478 | +1.82(+1.74%) |
Nov 16, 2018 | 102.53 | 104.94 | 102.52 | 104.50 | 5,191,746 | +1.50(+1.45%) |
Nov 15, 2018 | 100.23 | 103.03 | 99.65 | 103.01 | 5,224,148 | +2.19(+2.18%) |
Nov 14, 2018 | 103.16 | 103.42 | 100.75 | 100.81 | 5,874,056 | -1.85(-1.80%) |
Nov 13, 2018 | 104.36 | 104.36 | 102.15 | 102.67 | 4,641,283 | -0.74(-0.72%) |
Nov 12, 2018 | 102.55 | 104.78 | 102.55 | 103.41 | 5,559,960 | +0.90(+0.88%) |
Nov 09, 2018 | 100.87 | 102.80 | 100.21 | 102.50 | 5,533,163 | +1.93(+1.92%) |
Nov 08, 2018 | 100.02 | 101.34 | 99.58 | 100.57 | 4,013,575 | +0.35(+0.35%) |
Nov 07, 2018 | 97.60 | 101.19 | 97.49 | 100.23 | 6,430,839 | +3.49(+3.61%) |
Nov 06, 2018 | 99.57 | 99.84 | 95.87 | 96.74 | 7,447,302 | -3.87(-3.85%) |
Nov 05, 2018 | 100.88 | 102.38 | 100.26 | 100.61 | 8,063,797 | +3.10(+3.18%) |
Nov 02, 2018 | 98.78 | 99.01 | 96.76 | 97.51 | 3,916,149 | -1.01(-1.03%) |