Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 109.82 | 112.20 | 108.85 | 112.06 | 1,022,226 | +2.00(+1.82%) |
Jan 30, 2019 | 109.16 | 110.25 | 108.85 | 110.06 | 820,093 | +1.09(+1.00%) |
Jan 29, 2019 | 107.38 | 109.03 | 107.09 | 108.97 | 815,529 | +1.54(+1.43%) |
Jan 28, 2019 | 106.22 | 107.45 | 106.22 | 107.43 | 768,407 | +0.73(+0.69%) |
Jan 25, 2019 | 105.32 | 106.75 | 104.98 | 106.69 | 598,048 | +1.84(+1.75%) |
Jan 24, 2019 | 105.21 | 105.42 | 104.46 | 104.86 | 504,203 | -0.47(-0.44%) |
Jan 23, 2019 | 105.77 | 106.13 | 104.86 | 105.33 | 867,079 | -0.49(-0.47%) |
Jan 22, 2019 | 105.45 | 105.91 | 104.87 | 105.82 | 898,693 | +0.10(+0.10%) |
Jan 18, 2019 | 104.94 | 105.96 | 104.81 | 105.72 | 907,768 | +1.28(+1.23%) |
Jan 17, 2019 | 103.40 | 104.49 | 103.35 | 104.43 | 1,198,735 | +0.72(+0.70%) |
Jan 16, 2019 | 102.58 | 104.00 | 102.40 | 103.71 | 855,998 | +0.83(+0.80%) |
Jan 15, 2019 | 101.56 | 102.96 | 101.56 | 102.88 | 420,287 | +1.48(+1.46%) |
Jan 14, 2019 | 102.05 | 102.25 | 101.16 | 101.40 | 805,254 | -0.98(-0.96%) |
Jan 11, 2019 | 101.62 | 102.51 | 100.82 | 102.38 | 825,019 | +0.66(+0.64%) |
Jan 10, 2019 | 99.71 | 101.87 | 99.15 | 101.73 | 729,575 | +1.93(+1.93%) |
Jan 09, 2019 | 99.62 | 100.03 | 98.52 | 99.80 | 926,660 | +0.43(+0.44%) |
Jan 08, 2019 | 97.56 | 99.68 | 97.56 | 99.36 | 1,144,804 | +2.25(+2.32%) |
Jan 07, 2019 | 96.55 | 98.14 | 96.55 | 97.11 | 748,349 | +0.60(+0.62%) |
Jan 04, 2019 | 96.21 | 97.70 | 96.01 | 96.51 | 806,213 | +0.98(+1.02%) |
Jan 03, 2019 | 94.73 | 97.06 | 94.53 | 95.53 | 951,785 | +0.78(+0.83%) |
Jan 02, 2019 | 97.23 | 97.23 | 94.15 | 94.75 | 640,253 | -3.29(-3.36%) |
Dec 31, 2018 | 96.99 | 98.06 | 95.93 | 98.04 | 794,459 | +1.11(+1.14%) |
Dec 28, 2018 | 97.52 | 97.80 | 95.29 | 96.94 | 1,095,481 | +0.36(+0.37%) |
Dec 27, 2018 | 95.42 | 96.65 | 93.54 | 96.58 | 779,672 | +0.44(+0.46%) |
Dec 26, 2018 | 93.52 | 96.16 | 91.98 | 96.14 | 755,290 | +3.11(+3.35%) |
Dec 24, 2018 | 97.34 | 97.41 | 92.90 | 93.03 | 532,505 | -4.27(-4.39%) |
Dec 21, 2018 | 99.23 | 100.26 | 97.19 | 97.30 | 2,128,599 | -1.75(-1.77%) |
Dec 20, 2018 | 101.17 | 101.42 | 98.63 | 99.05 | 1,083,784 | -2.13(-2.10%) |
Dec 19, 2018 | 101.63 | 102.48 | 100.50 | 101.18 | 1,282,815 | -0.25(-0.25%) |
Dec 18, 2018 | 100.65 | 102.11 | 100.43 | 101.43 | 916,758 | +1.26(+1.25%) |
Dec 17, 2018 | 103.71 | 104.53 | 99.65 | 100.17 | 1,434,624 | -3.16(-3.06%) |
Dec 14, 2018 | 103.78 | 103.99 | 102.10 | 103.34 | 939,590 | -0.42(-0.41%) |
Dec 13, 2018 | 102.64 | 104.97 | 102.64 | 103.76 | 872,051 | +1.44(+1.41%) |
Dec 12, 2018 | 105.95 | 106.43 | 102.16 | 102.31 | 930,329 | -2.82(-2.68%) |
Dec 11, 2018 | 106.52 | 107.72 | 105.03 | 105.13 | 1,112,960 | -0.95(-0.90%) |
Dec 10, 2018 | 106.47 | 106.93 | 104.60 | 106.09 | 946,517 | -0.35(-0.33%) |
Dec 07, 2018 | 106.97 | 107.49 | 105.61 | 106.43 | 968,277 | -0.77(-0.72%) |
Dec 06, 2018 | 104.15 | 107.25 | 102.49 | 107.20 | 1,499,414 | +2.99(+2.87%) |
Dec 04, 2018 | 106.28 | 106.61 | 104.05 | 104.21 | 907,701 | -1.99(-1.87%) |
Dec 03, 2018 | 106.26 | 106.31 | 105.00 | 106.20 | 967,812 | +1.18(+1.12%) |
Nov 30, 2018 | 103.82 | 105.66 | 103.46 | 105.02 | 1,632,250 | +1.79(+1.73%) |
Nov 29, 2018 | 104.60 | 104.60 | 103.19 | 103.23 | 811,181 | -1.55(-1.48%) |
Nov 28, 2018 | 103.36 | 104.79 | 103.33 | 104.79 | 608,293 | +1.45(+1.40%) |
Nov 27, 2018 | 103.48 | 103.57 | 102.22 | 103.34 | 613,595 | -0.23(-0.22%) |
Nov 26, 2018 | 103.21 | 104.08 | 102.49 | 103.56 | 481,078 | +1.00(+0.97%) |
Nov 23, 2018 | 102.76 | 103.14 | 101.87 | 102.57 | 148,892 | -0.30(-0.30%) |
Nov 21, 2018 | 102.87 | 102.87 | 102.87 | 0 | +1.00(+0.99%) | |
Nov 20, 2018 | 102.89 | 103.41 | 101.51 | 101.87 | 942,538 | -1.12(-1.09%) |
Nov 19, 2018 | 103.92 | 104.69 | 102.47 | 102.99 | 829,468 | -0.62(-0.60%) |
Nov 16, 2018 | 102.40 | 103.63 | 102.27 | 103.61 | 812,153 | +0.84(+0.82%) |
Nov 15, 2018 | 103.83 | 103.83 | 101.94 | 102.77 | 504,704 | -1.69(-1.62%) |
Nov 14, 2018 | 104.58 | 104.87 | 103.86 | 104.47 | 597,254 | +0.44(+0.42%) |
Nov 13, 2018 | 104.76 | 104.97 | 103.25 | 104.03 | 691,988 | -0.51(-0.49%) |
Nov 12, 2018 | 105.00 | 106.31 | 104.36 | 104.54 | 444,714 | -0.45(-0.43%) |
Nov 09, 2018 | 105.49 | 105.96 | 104.59 | 104.99 | 680,450 | -0.55(-0.52%) |
Nov 08, 2018 | 105.33 | 106.16 | 104.57 | 105.54 | 344,408 | -0.17(-0.16%) |
Nov 07, 2018 | 104.26 | 105.81 | 103.67 | 105.71 | 512,803 | +1.75(+1.68%) |
Nov 06, 2018 | 103.55 | 104.77 | 103.18 | 103.96 | 555,326 | +0.55(+0.53%) |
Nov 05, 2018 | 101.70 | 103.80 | 101.70 | 103.41 | 904,192 | +2.08(+2.06%) |
Nov 02, 2018 | 103.16 | 103.40 | 100.30 | 101.33 | 778,486 | -1.83(-1.77%) |