Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 109.10 | 111.24 | 107.95 | 110.94 | 1,762,432 | +1.72(+1.57%) |
Jan 30, 2019 | 109.18 | 109.67 | 107.31 | 109.22 | 1,309,237 | +1.01(+0.93%) |
Jan 29, 2019 | 106.48 | 109.04 | 105.97 | 108.21 | 1,541,790 | +1.86(+1.75%) |
Jan 28, 2019 | 104.58 | 106.44 | 104.07 | 106.35 | 1,629,257 | +0.55(+0.52%) |
Jan 25, 2019 | 105.28 | 106.13 | 104.27 | 105.80 | 1,939,280 | +2.05(+1.98%) |
Jan 24, 2019 | 104.28 | 105.11 | 102.33 | 103.74 | 2,800,237 | -0.27(-0.26%) |
Jan 23, 2019 | 103.53 | 106.18 | 101.37 | 104.01 | 4,615,815 | +2.51(+2.47%) |
Jan 22, 2019 | 105.20 | 105.72 | 100.92 | 101.50 | 9,958,697 | -18.59(-15.48%) |
Jan 18, 2019 | 117.26 | 121.04 | 116.66 | 120.10 | 2,523,515 | +3.71(+3.19%) |
Jan 17, 2019 | 112.53 | 118.40 | 112.09 | 116.39 | 2,487,082 | +2.65(+2.33%) |
Jan 16, 2019 | 113.70 | 114.89 | 113.32 | 113.74 | 1,478,654 | +0.56(+0.50%) |
Jan 15, 2019 | 115.09 | 115.09 | 111.45 | 113.17 | 2,478,905 | -1.67(-1.45%) |
Jan 14, 2019 | 115.15 | 116.20 | 114.40 | 114.84 | 1,309,571 | -1.60(-1.37%) |
Jan 11, 2019 | 115.00 | 116.77 | 114.67 | 116.44 | 1,135,074 | +0.60(+0.52%) |
Jan 10, 2019 | 114.19 | 116.11 | 113.44 | 115.84 | 1,371,212 | +0.86(+0.75%) |
Jan 09, 2019 | 113.00 | 115.74 | 112.78 | 114.98 | 1,748,134 | +2.61(+2.33%) |
Jan 08, 2019 | 111.83 | 113.47 | 111.09 | 112.37 | 1,902,244 | +2.04(+1.85%) |
Jan 07, 2019 | 108.44 | 111.46 | 107.13 | 110.33 | 2,578,790 | +2.28(+2.11%) |
Jan 04, 2019 | 104.86 | 108.18 | 104.86 | 108.05 | 1,350,715 | +5.21(+5.07%) |
Jan 03, 2019 | 105.24 | 105.37 | 101.92 | 102.84 | 1,032,066 | -3.09(-2.92%) |
Jan 02, 2019 | 103.18 | 106.16 | 102.65 | 105.93 | 1,118,352 | +0.87(+0.83%) |
Dec 31, 2018 | 104.63 | 105.90 | 103.50 | 105.06 | 1,225,684 | +0.80(+0.77%) |
Dec 28, 2018 | 105.76 | 106.32 | 103.53 | 104.26 | 954,766 | -1.17(-1.11%) |
Dec 27, 2018 | 100.98 | 105.48 | 100.70 | 105.43 | 1,817,374 | +2.79(+2.72%) |
Dec 26, 2018 | 98.46 | 102.75 | 96.99 | 102.64 | 969,739 | +5.03(+5.15%) |
Dec 24, 2018 | 99.29 | 100.20 | 97.14 | 97.61 | 896,183 | -2.14(-2.15%) |
Dec 21, 2018 | 101.43 | 103.85 | 99.67 | 99.75 | 2,426,181 | -1.68(-1.65%) |
Dec 20, 2018 | 102.39 | 104.10 | 100.34 | 101.43 | 1,974,141 | -1.61(-1.57%) |
Dec 19, 2018 | 105.77 | 107.11 | 102.75 | 103.04 | 2,079,696 | -2.52(-2.39%) |
Dec 18, 2018 | 106.26 | 107.76 | 104.24 | 105.56 | 1,637,703 | +0.29(+0.27%) |
Dec 17, 2018 | 104.58 | 107.36 | 102.83 | 105.27 | 2,221,866 | +1.42(+1.37%) |
Dec 14, 2018 | 101.90 | 104.51 | 101.82 | 103.85 | 1,890,157 | +0.40(+0.39%) |
Dec 13, 2018 | 106.08 | 106.63 | 103.19 | 103.44 | 1,348,987 | -1.69(-1.61%) |
Dec 12, 2018 | 107.13 | 107.88 | 105.02 | 105.14 | 1,752,794 | +0.02(+0.02%) |
Dec 11, 2018 | 108.80 | 109.48 | 104.91 | 105.12 | 1,633,626 | -1.80(-1.68%) |
Dec 10, 2018 | 107.44 | 108.06 | 104.41 | 106.92 | 1,520,110 | -0.64(-0.60%) |
Dec 07, 2018 | 111.00 | 112.45 | 107.38 | 107.56 | 1,865,311 | -3.45(-3.11%) |
Dec 06, 2018 | 108.22 | 111.17 | 106.27 | 111.01 | 2,908,561 | +0.15(+0.13%) |
Dec 04, 2018 | 118.33 | 119.11 | 110.55 | 110.86 | 3,129,291 | -8.48(-7.11%) |
Dec 03, 2018 | 118.95 | 122.35 | 118.36 | 119.34 | 2,986,346 | +4.54(+3.95%) |
Nov 30, 2018 | 111.54 | 114.89 | 111.54 | 114.81 | 1,526,464 | +2.97(+2.66%) |
Nov 29, 2018 | 111.65 | 112.96 | 109.64 | 111.83 | 1,244,424 | +0.18(+0.16%) |
Nov 28, 2018 | 110.33 | 111.75 | 107.37 | 111.66 | 1,661,739 | +1.79(+1.63%) |
Nov 27, 2018 | 110.97 | 111.87 | 108.76 | 109.87 | 1,287,016 | -2.23(-1.99%) |
Nov 26, 2018 | 111.05 | 112.38 | 110.83 | 112.09 | 1,241,397 | +2.17(+1.97%) |
Nov 23, 2018 | 108.57 | 110.65 | 108.57 | 109.93 | 463,762 | +0.26(+0.24%) |
Nov 21, 2018 | 109.67 | 109.67 | 109.67 | 0 | +1.23(+1.14%) | |
Nov 20, 2018 | 108.70 | 110.51 | 107.36 | 108.44 | 1,550,934 | -2.30(-2.08%) |
Nov 19, 2018 | 113.41 | 113.42 | 110.13 | 110.74 | 1,531,581 | -2.90(-2.55%) |
Nov 16, 2018 | 111.94 | 114.37 | 110.58 | 113.64 | 1,541,140 | +1.18(+1.05%) |
Nov 15, 2018 | 108.03 | 114.04 | 107.26 | 112.46 | 2,314,976 | +3.36(+3.08%) |
Nov 14, 2018 | 110.08 | 111.86 | 108.33 | 109.10 | 1,813,933 | +0.05(+0.05%) |
Nov 13, 2018 | 106.85 | 111.65 | 106.85 | 109.05 | 1,275,754 | +2.58(+2.43%) |
Nov 12, 2018 | 109.51 | 109.81 | 106.26 | 106.46 | 1,736,617 | -3.29(-3.00%) |
Nov 09, 2018 | 111.33 | 111.87 | 108.62 | 109.75 | 1,644,937 | -2.35(-2.09%) |
Nov 08, 2018 | 111.85 | 112.36 | 110.96 | 112.10 | 1,689,404 | -0.23(-0.20%) |
Nov 07, 2018 | 110.72 | 112.66 | 109.55 | 112.33 | 1,800,767 | +2.63(+2.39%) |
Nov 06, 2018 | 107.95 | 109.89 | 107.20 | 109.70 | 1,601,789 | +1.66(+1.53%) |
Nov 05, 2018 | 108.64 | 109.70 | 107.09 | 108.04 | 1,626,149 | -0.40(-0.37%) |
Nov 02, 2018 | 109.29 | 109.83 | 107.07 | 108.44 | 2,845,816 | +0.66(+0.62%) |