Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 119.53 | 122.08 | 119.39 | 121.75 | 256,489 | +2.20(+1.84%) |
Jan 30, 2019 | 118.99 | 119.86 | 118.77 | 119.55 | 182,889 | +0.67(+0.56%) |
Jan 29, 2019 | 118.87 | 119.13 | 118.42 | 118.88 | 459,944 | +0.32(+0.27%) |
Jan 28, 2019 | 117.81 | 118.61 | 117.39 | 118.57 | 249,081 | +0.41(+0.35%) |
Jan 25, 2019 | 118.80 | 119.33 | 117.97 | 118.15 | 206,506 | -0.26(-0.22%) |
Jan 24, 2019 | 119.33 | 119.33 | 117.74 | 118.42 | 175,739 | -1.51(-1.26%) |
Jan 23, 2019 | 119.54 | 120.28 | 118.99 | 119.92 | 147,623 | +1.25(+1.05%) |
Jan 22, 2019 | 119.41 | 119.53 | 117.79 | 118.67 | 394,435 | -1.14(-0.95%) |
Jan 18, 2019 | 118.90 | 120.17 | 118.89 | 119.82 | 297,719 | +1.37(+1.16%) |
Jan 17, 2019 | 117.62 | 118.58 | 117.62 | 118.44 | 211,213 | +0.64(+0.55%) |
Jan 16, 2019 | 118.36 | 118.36 | 117.32 | 117.80 | 917,647 | -0.47(-0.40%) |
Jan 15, 2019 | 117.19 | 118.37 | 117.06 | 118.28 | 225,672 | +1.09(+0.93%) |
Jan 14, 2019 | 117.44 | 117.79 | 117.03 | 117.19 | 124,349 | -0.57(-0.49%) |
Jan 11, 2019 | 117.32 | 117.76 | 117.09 | 117.76 | 129,719 | +0.40(+0.34%) |
Jan 10, 2019 | 116.45 | 117.55 | 116.16 | 117.36 | 322,611 | +0.69(+0.59%) |
Jan 09, 2019 | 117.65 | 117.74 | 116.53 | 116.67 | 152,481 | -1.00(-0.85%) |
Jan 08, 2019 | 117.42 | 117.87 | 116.75 | 117.68 | 238,363 | +1.11(+0.95%) |
Jan 07, 2019 | 116.67 | 117.38 | 115.59 | 116.57 | 220,208 | -0.11(-0.09%) |
Jan 04, 2019 | 115.06 | 116.74 | 114.87 | 116.67 | 204,802 | +2.46(+2.15%) |
Jan 03, 2019 | 114.64 | 115.81 | 114.09 | 114.22 | 218,067 | -0.83(-0.72%) |
Jan 02, 2019 | 114.53 | 115.27 | 113.81 | 115.05 | 243,623 | -0.43(-0.37%) |
Dec 31, 2018 | 115.31 | 115.52 | 114.40 | 115.48 | 353,378 | +0.52(+0.45%) |
Dec 28, 2018 | 115.82 | 116.28 | 114.61 | 114.96 | 458,108 | -0.04(-0.04%) |
Dec 27, 2018 | 113.27 | 115.08 | 111.60 | 115.00 | 1,119,265 | +1.13(+0.99%) |
Dec 26, 2018 | 110.99 | 113.90 | 109.98 | 113.88 | 495,849 | +3.14(+2.84%) |
Dec 24, 2018 | 113.50 | 113.81 | 110.73 | 110.73 | 695,851 | -3.25(-2.85%) |
Dec 21, 2018 | 115.26 | 117.59 | 113.97 | 113.98 | 553,296 | -1.34(-1.16%) |
Dec 20, 2018 | 116.93 | 117.03 | 114.17 | 115.32 | 600,891 | -1.99(-1.70%) |
Dec 19, 2018 | 118.89 | 119.65 | 116.81 | 117.31 | 369,518 | -1.17(-0.99%) |
Dec 18, 2018 | 120.08 | 120.35 | 117.82 | 118.48 | 472,481 | -1.22(-1.02%) |
Dec 17, 2018 | 122.33 | 122.51 | 119.00 | 119.70 | 1,783,655 | -2.97(-2.42%) |
Dec 14, 2018 | 124.00 | 124.00 | 122.37 | 122.67 | 271,252 | -2.10(-1.69%) |
Dec 13, 2018 | 124.21 | 125.07 | 124.04 | 124.77 | 114,515 | +0.68(+0.55%) |
Dec 12, 2018 | 125.00 | 125.04 | 124.07 | 124.09 | 260,990 | -0.09(-0.07%) |
Dec 11, 2018 | 123.96 | 124.95 | 123.43 | 124.18 | 227,621 | +1.04(+0.84%) |
Dec 10, 2018 | 123.56 | 123.56 | 121.25 | 123.14 | 155,627 | +0.00(+0.00%) |
Dec 07, 2018 | 124.73 | 125.03 | 122.61 | 123.14 | 153,337 | -1.61(-1.29%) |
Dec 06, 2018 | 124.30 | 124.75 | 122.06 | 124.75 | 216,016 | +0.09(+0.07%) |
Dec 04, 2018 | 126.99 | 127.33 | 124.55 | 124.66 | 175,308 | -2.28(-1.80%) |
Dec 03, 2018 | 127.13 | 127.15 | 125.59 | 126.94 | 163,490 | -0.01(-0.01%) |
Nov 30, 2018 | 125.97 | 126.95 | 125.62 | 126.95 | 134,456 | +1.01(+0.80%) |
Nov 29, 2018 | 125.59 | 126.39 | 125.57 | 125.94 | 160,036 | +0.14(+0.11%) |
Nov 28, 2018 | 124.77 | 125.81 | 124.32 | 125.81 | 142,582 | +1.15(+0.92%) |
Nov 27, 2018 | 123.66 | 124.77 | 123.52 | 124.66 | 354,250 | +0.99(+0.80%) |
Nov 26, 2018 | 124.09 | 124.38 | 123.22 | 123.67 | 219,709 | +0.07(+0.06%) |
Nov 23, 2018 | 122.97 | 124.14 | 122.80 | 123.60 | 98,639 | +0.43(+0.35%) |
Nov 21, 2018 | 123.17 | 123.17 | 123.17 | 0 | -0.93(-0.75%) | |
Nov 20, 2018 | 125.74 | 126.16 | 123.82 | 124.10 | 518,868 | -2.04(-1.61%) |
Nov 19, 2018 | 126.41 | 127.09 | 125.67 | 126.14 | 326,871 | -0.32(-0.26%) |
Nov 16, 2018 | 125.98 | 126.93 | 125.71 | 126.46 | 141,322 | +0.37(+0.29%) |
Nov 15, 2018 | 126.14 | 126.14 | 125.04 | 126.09 | 377,681 | -0.31(-0.24%) |
Nov 14, 2018 | 127.49 | 127.49 | 125.80 | 126.40 | 193,111 | -0.65(-0.51%) |
Nov 13, 2018 | 127.64 | 128.01 | 126.70 | 127.05 | 222,141 | -0.59(-0.46%) |
Nov 12, 2018 | 127.99 | 128.59 | 127.39 | 127.63 | 132,485 | -0.67(-0.52%) |
Nov 09, 2018 | 127.47 | 128.58 | 127.47 | 128.31 | 130,107 | +0.67(+0.53%) |
Nov 08, 2018 | 127.20 | 127.79 | 127.05 | 127.63 | 190,395 | +0.04(+0.03%) |
Nov 07, 2018 | 127.42 | 127.67 | 126.34 | 127.59 | 388,754 | +0.62(+0.49%) |
Nov 06, 2018 | 126.03 | 127.08 | 125.86 | 126.97 | 240,398 | +0.70(+0.55%) |
Nov 05, 2018 | 124.83 | 126.42 | 124.74 | 126.27 | 138,145 | +1.45(+1.16%) |
Nov 02, 2018 | 125.29 | 125.33 | 123.58 | 124.82 | 189,612 | -0.31(-0.25%) |