Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 107.39 | 107.95 | 107.35 | 107.76 | 13,234,952 | +0.92(+0.86%) |
Jan 30, 2019 | 106.77 | 106.89 | 106.31 | 106.84 | 11,960,610 | -0.08(-0.07%) |
Jan 29, 2019 | 106.49 | 106.94 | 106.37 | 106.92 | 6,508,246 | +0.54(+0.51%) |
Jan 28, 2019 | 106.50 | 106.85 | 106.39 | 106.39 | 7,276,195 | -0.11(-0.10%) |
Jan 25, 2019 | 106.54 | 106.69 | 106.31 | 106.49 | 7,312,553 | -0.51(-0.48%) |
Jan 24, 2019 | 106.83 | 107.14 | 106.65 | 107.00 | 8,060,315 | +0.70(+0.66%) |
Jan 23, 2019 | 105.92 | 106.57 | 105.87 | 106.31 | 6,538,387 | -0.04(-0.04%) |
Jan 22, 2019 | 106.30 | 106.66 | 106.08 | 106.35 | 10,051,958 | +0.72(+0.68%) |
Jan 18, 2019 | 105.88 | 106.13 | 105.48 | 105.63 | 15,966,104 | -0.56(-0.52%) |
Jan 17, 2019 | 106.22 | 106.49 | 105.92 | 106.19 | 9,228,239 | +0.03(+0.02%) |
Jan 16, 2019 | 105.66 | 106.37 | 105.59 | 106.16 | 6,845,837 | +0.11(+0.10%) |
Jan 15, 2019 | 106.52 | 106.53 | 105.98 | 106.06 | 10,183,510 | -0.39(-0.37%) |
Jan 14, 2019 | 106.82 | 106.92 | 106.24 | 106.45 | 7,617,833 | -0.40(-0.37%) |
Jan 11, 2019 | 106.76 | 107.14 | 106.62 | 106.84 | 6,549,810 | +0.41(+0.39%) |
Jan 10, 2019 | 107.15 | 107.27 | 106.32 | 106.43 | 9,306,326 | -0.69(-0.64%) |
Jan 09, 2019 | 107.14 | 107.29 | 106.72 | 107.12 | 10,581,737 | -0.17(-0.16%) |
Jan 08, 2019 | 107.52 | 107.74 | 107.25 | 107.29 | 8,655,388 | -0.28(-0.26%) |
Jan 07, 2019 | 108.34 | 108.36 | 107.45 | 107.57 | 9,617,022 | -0.32(-0.29%) |
Jan 04, 2019 | 108.09 | 108.28 | 107.48 | 107.89 | 14,680,114 | -1.26(-1.16%) |
Jan 03, 2019 | 108.05 | 109.43 | 107.99 | 109.15 | 23,980,220 | +1.23(+1.14%) |
Jan 02, 2019 | 107.49 | 107.93 | 107.21 | 107.92 | 22,442,150 | +0.56(+0.53%) |
Dec 31, 2018 | 106.60 | 107.40 | 106.43 | 107.36 | 19,703,986 | +0.41(+0.38%) |
Dec 28, 2018 | 106.38 | 106.95 | 106.28 | 106.95 | 11,181,502 | +0.89(+0.84%) |
Dec 27, 2018 | 107.14 | 107.24 | 106.00 | 106.06 | 13,747,819 | +0.02(+0.02%) |
Dec 26, 2018 | 106.90 | 107.25 | 106.00 | 106.04 | 13,241,176 | -1.15(-1.07%) |
Dec 24, 2018 | 107.02 | 107.28 | 106.83 | 107.19 | 9,481,827 | +0.53(+0.50%) |
Dec 21, 2018 | 107.03 | 107.09 | 106.37 | 106.66 | 11,256,203 | -0.02(-0.02%) |
Dec 20, 2018 | 107.80 | 107.82 | 106.61 | 106.68 | 20,987,896 | -0.39(-0.36%) |
Dec 19, 2018 | 106.12 | 107.49 | 105.95 | 107.06 | 26,081,694 | +1.40(+1.32%) |
Dec 18, 2018 | 105.20 | 105.84 | 105.09 | 105.67 | 11,339,602 | +0.63(+0.60%) |
Dec 17, 2018 | 104.53 | 105.16 | 104.52 | 105.04 | 11,034,638 | +0.61(+0.58%) |
Dec 14, 2018 | 104.49 | 104.69 | 104.20 | 104.43 | 9,268,102 | +0.36(+0.35%) |
Dec 13, 2018 | 104.41 | 104.52 | 103.99 | 104.07 | 6,312,715 | -0.25(-0.24%) |
Dec 12, 2018 | 104.52 | 104.64 | 104.22 | 104.32 | 7,013,822 | -0.47(-0.45%) |
Dec 11, 2018 | 104.86 | 105.22 | 104.55 | 104.78 | 9,157,675 | -0.02(-0.02%) |
Dec 10, 2018 | 104.78 | 105.14 | 104.40 | 104.80 | 9,958,425 | +0.43(+0.41%) |
Dec 07, 2018 | 103.84 | 104.48 | 103.59 | 104.37 | 9,766,382 | +0.19(+0.19%) |
Dec 06, 2018 | 104.48 | 105.07 | 104.12 | 104.18 | 17,379,582 | +0.33(+0.31%) |
Dec 04, 2018 | 102.96 | 104.60 | 102.80 | 103.85 | 20,535,338 | +1.71(+1.67%) |
Dec 03, 2018 | 101.08 | 102.14 | 101.06 | 102.14 | 11,077,212 | +0.72(+0.71%) |
Nov 30, 2018 | 101.40 | 101.50 | 101.11 | 101.42 | 10,378,300 | +0.38(+0.37%) |
Nov 29, 2018 | 101.06 | 101.35 | 100.77 | 101.04 | 8,296,212 | +0.40(+0.39%) |
Nov 28, 2018 | 101.00 | 101.15 | 100.57 | 100.65 | 8,885,722 | -0.49(-0.49%) |
Nov 27, 2018 | 100.96 | 101.35 | 100.92 | 101.14 | 6,785,642 | +0.11(+0.11%) |
Nov 26, 2018 | 101.01 | 101.18 | 100.94 | 101.03 | 7,504,090 | -0.23(-0.23%) |
Nov 23, 2018 | 101.72 | 101.80 | 101.21 | 101.25 | 3,443,058 | +0.11(+0.10%) |
Nov 21, 2018 | 101.15 | 101.15 | 101.15 | 0 | -0.04(-0.03%) | |
Nov 20, 2018 | 101.34 | 101.53 | 101.07 | 101.18 | 7,201,145 | +0.04(+0.03%) |
Nov 19, 2018 | 100.61 | 101.15 | 100.61 | 101.15 | 7,990,975 | +0.28(+0.28%) |
Nov 16, 2018 | 100.43 | 100.96 | 100.18 | 100.87 | 10,503,500 | +0.58(+0.58%) |
Nov 15, 2018 | 100.64 | 100.73 | 99.97 | 100.29 | 8,960,329 | -0.04(-0.04%) |
Nov 14, 2018 | 99.79 | 100.71 | 99.64 | 100.33 | 9,882,756 | +0.06(+0.06%) |
Nov 13, 2018 | 100.00 | 100.27 | 99.80 | 100.27 | 7,420,838 | -0.06(-0.06%) |
Nov 12, 2018 | 100.21 | 100.52 | 100.17 | 100.33 | 7,778,361 | +0.65(+0.65%) |
Nov 09, 2018 | 99.15 | 99.81 | 99.13 | 99.68 | 7,352,006 | +0.74(+0.75%) |
Nov 08, 2018 | 99.34 | 99.34 | 98.85 | 98.94 | 7,852,118 | -0.01(-0.01%) |
Nov 07, 2018 | 99.54 | 99.72 | 98.85 | 98.95 | 10,590,405 | +0.13(+0.13%) |
Nov 06, 2018 | 99.02 | 99.13 | 98.79 | 98.82 | 3,587,158 | -0.06(-0.06%) |
Nov 05, 2018 | 98.91 | 99.12 | 98.80 | 98.88 | 5,400,506 | +0.39(+0.39%) |
Nov 02, 2018 | 99.52 | 99.60 | 98.40 | 98.49 | 12,866,836 | -1.24(-1.24%) |