Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 108.22 | 109.18 | 108.05 | 108.47 | 1,057,246 | +0.09(+0.09%) |
Jan 30, 2019 | 107.23 | 108.72 | 107.20 | 108.38 | 1,002,795 | +1.01(+0.94%) |
Jan 29, 2019 | 106.86 | 107.74 | 106.28 | 107.37 | 922,250 | +0.45(+0.43%) |
Jan 28, 2019 | 106.56 | 106.95 | 105.50 | 106.92 | 641,792 | -0.88(-0.82%) |
Jan 25, 2019 | 107.48 | 108.38 | 107.17 | 107.80 | 802,075 | +1.29(+1.21%) |
Jan 24, 2019 | 106.49 | 106.86 | 105.52 | 106.51 | 767,145 | +0.31(+0.29%) |
Jan 23, 2019 | 106.91 | 107.26 | 105.69 | 106.20 | 800,544 | -0.01(-0.01%) |
Jan 22, 2019 | 106.92 | 107.50 | 105.70 | 106.21 | 1,258,426 | -1.05(-0.98%) |
Jan 18, 2019 | 106.00 | 107.80 | 105.87 | 107.26 | 1,336,217 | +1.72(+1.63%) |
Jan 17, 2019 | 106.36 | 107.45 | 105.08 | 105.54 | 1,225,548 | -0.74(-0.70%) |
Jan 16, 2019 | 107.38 | 108.47 | 106.24 | 106.28 | 1,350,139 | -1.13(-1.05%) |
Jan 15, 2019 | 106.76 | 107.77 | 106.18 | 107.42 | 1,282,218 | +0.60(+0.56%) |
Jan 14, 2019 | 107.19 | 107.97 | 106.63 | 106.81 | 1,279,837 | -0.82(-0.76%) |
Jan 11, 2019 | 108.47 | 109.26 | 107.56 | 107.63 | 1,209,256 | -1.45(-1.33%) |
Jan 10, 2019 | 106.98 | 109.17 | 106.67 | 109.08 | 1,123,072 | +1.30(+1.21%) |
Jan 09, 2019 | 110.74 | 111.41 | 107.74 | 107.78 | 1,587,698 | -3.11(-2.80%) |
Jan 08, 2019 | 108.47 | 110.89 | 107.88 | 110.89 | 1,541,219 | +3.16(+2.94%) |
Jan 07, 2019 | 107.17 | 108.38 | 106.39 | 107.72 | 1,315,472 | +0.50(+0.47%) |
Jan 04, 2019 | 104.34 | 108.34 | 103.97 | 107.22 | 991,978 | +4.45(+4.33%) |
Jan 03, 2019 | 105.43 | 106.14 | 102.63 | 102.77 | 1,008,151 | -3.73(-3.50%) |
Jan 02, 2019 | 105.68 | 107.52 | 105.43 | 106.50 | 1,162,490 | -0.24(-0.23%) |
Dec 31, 2018 | 104.87 | 106.74 | 104.50 | 106.74 | 1,133,273 | +2.59(+2.49%) |
Dec 28, 2018 | 104.39 | 105.47 | 103.16 | 104.15 | 704,968 | -0.15(-0.14%) |
Dec 27, 2018 | 102.68 | 104.32 | 100.61 | 104.30 | 879,379 | +0.22(+0.21%) |
Dec 26, 2018 | 101.61 | 104.21 | 100.44 | 104.08 | 1,325,533 | +2.97(+2.94%) |
Dec 24, 2018 | 102.93 | 104.23 | 101.11 | 101.11 | 849,712 | -2.56(-2.47%) |
Dec 21, 2018 | 107.17 | 109.97 | 103.66 | 103.67 | 2,809,095 | -3.50(-3.26%) |
Dec 20, 2018 | 110.16 | 110.99 | 105.56 | 107.17 | 1,291,383 | -3.29(-2.98%) |
Dec 19, 2018 | 113.00 | 114.05 | 110.04 | 110.46 | 1,101,689 | -2.64(-2.33%) |
Dec 18, 2018 | 114.69 | 115.35 | 111.72 | 113.09 | 1,330,252 | -1.25(-1.09%) |
Dec 17, 2018 | 117.47 | 117.97 | 113.87 | 114.35 | 1,121,723 | -3.16(-2.69%) |
Dec 14, 2018 | 118.62 | 119.23 | 116.34 | 117.51 | 706,153 | -2.23(-1.86%) |
Dec 13, 2018 | 120.62 | 121.74 | 118.44 | 119.74 | 885,933 | -0.58(-0.49%) |
Dec 12, 2018 | 120.48 | 122.23 | 120.28 | 120.32 | 1,038,692 | +0.73(+0.61%) |
Dec 11, 2018 | 121.06 | 121.32 | 119.42 | 119.59 | 1,033,901 | -0.13(-0.11%) |
Dec 10, 2018 | 117.39 | 120.28 | 116.08 | 119.72 | 1,055,589 | +1.91(+1.62%) |
Dec 07, 2018 | 119.57 | 119.81 | 116.72 | 117.81 | 1,385,282 | -2.06(-1.72%) |
Dec 06, 2018 | 118.88 | 120.02 | 115.88 | 119.87 | 1,349,436 | -0.30(-0.25%) |
Dec 04, 2018 | 123.37 | 123.76 | 119.95 | 120.17 | 1,733,957 | -3.43(-2.77%) |
Dec 03, 2018 | 123.03 | 123.63 | 121.90 | 123.59 | 1,171,245 | +2.35(+1.94%) |
Nov 30, 2018 | 122.11 | 122.82 | 120.50 | 121.25 | 1,479,785 | -1.23(-1.00%) |
Nov 29, 2018 | 121.71 | 122.95 | 121.27 | 122.47 | 828,075 | +0.47(+0.39%) |
Nov 28, 2018 | 119.81 | 122.03 | 119.18 | 122.00 | 1,068,353 | +2.56(+2.14%) |
Nov 27, 2018 | 117.03 | 120.31 | 117.03 | 119.44 | 1,372,150 | +1.78(+1.52%) |
Nov 26, 2018 | 115.75 | 117.66 | 115.53 | 117.66 | 873,203 | +2.79(+2.43%) |
Nov 23, 2018 | 113.60 | 115.25 | 113.60 | 114.87 | 268,028 | +0.22(+0.19%) |
Nov 21, 2018 | 114.65 | 114.65 | 114.65 | 0 | +0.50(+0.44%) | |
Nov 20, 2018 | 114.42 | 116.60 | 113.86 | 114.15 | 1,182,434 | -2.51(-2.15%) |
Nov 19, 2018 | 119.69 | 120.05 | 116.45 | 116.67 | 778,333 | -3.44(-2.87%) |
Nov 16, 2018 | 118.99 | 120.54 | 118.52 | 120.11 | 882,891 | +0.58(+0.49%) |
Nov 15, 2018 | 118.83 | 120.18 | 117.64 | 119.53 | 1,026,969 | +0.61(+0.51%) |
Nov 14, 2018 | 117.62 | 120.31 | 115.69 | 118.92 | 1,140,932 | +1.69(+1.44%) |
Nov 13, 2018 | 117.82 | 119.50 | 117.08 | 117.23 | 923,418 | -0.08(-0.07%) |
Nov 12, 2018 | 119.58 | 119.58 | 116.87 | 117.31 | 621,977 | -2.46(-2.05%) |
Nov 09, 2018 | 119.56 | 120.08 | 118.23 | 119.77 | 1,020,369 | +0.06(+0.05%) |
Nov 08, 2018 | 118.33 | 119.86 | 117.67 | 119.71 | 880,439 | +0.85(+0.72%) |
Nov 07, 2018 | 116.89 | 119.10 | 116.35 | 118.86 | 965,615 | +2.57(+2.21%) |
Nov 06, 2018 | 114.23 | 116.39 | 113.80 | 116.30 | 1,011,184 | +1.72(+1.50%) |
Nov 05, 2018 | 118.51 | 118.86 | 111.94 | 114.58 | 1,862,910 | -4.44(-3.73%) |
Nov 02, 2018 | 115.41 | 119.65 | 114.48 | 119.02 | 2,350,336 | +4.67(+4.09%) |