Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 124.24 | 131.73 | 123.03 | 127.84 | 1,972,998 | -0.23(-0.18%) |
Jan 30, 2019 | 126.09 | 128.73 | 125.63 | 128.07 | 1,177,433 | +3.41(+2.74%) |
Jan 29, 2019 | 126.52 | 127.28 | 123.85 | 124.66 | 719,955 | -1.30(-1.03%) |
Jan 28, 2019 | 127.25 | 128.12 | 125.55 | 125.96 | 972,174 | -3.00(-2.33%) |
Jan 25, 2019 | 123.10 | 129.88 | 123.10 | 128.96 | 1,684,900 | +7.20(+5.91%) |
Jan 24, 2019 | 121.77 | 123.76 | 120.92 | 121.76 | 1,455,243 | +0.62(+0.51%) |
Jan 23, 2019 | 121.26 | 124.10 | 120.46 | 121.14 | 1,339,744 | +1.28(+1.07%) |
Jan 22, 2019 | 122.44 | 123.73 | 118.84 | 119.86 | 1,313,638 | -3.82(-3.09%) |
Jan 18, 2019 | 122.75 | 124.63 | 121.40 | 123.68 | 1,257,900 | +2.40(+1.98%) |
Jan 17, 2019 | 118.30 | 123.00 | 118.01 | 121.28 | 889,934 | +3.40(+2.88%) |
Jan 16, 2019 | 123.85 | 124.10 | 116.73 | 117.88 | 1,239,634 | -4.43(-3.62%) |
Jan 15, 2019 | 118.39 | 122.67 | 118.07 | 122.31 | 838,386 | +4.80(+4.08%) |
Jan 14, 2019 | 118.16 | 119.42 | 117.50 | 117.51 | 803,015 | -2.10(-1.76%) |
Jan 11, 2019 | 121.00 | 121.08 | 118.67 | 119.61 | 1,099,100 | -2.09(-1.72%) |
Jan 10, 2019 | 121.63 | 123.74 | 120.80 | 121.70 | 1,478,158 | -1.21(-0.98%) |
Jan 09, 2019 | 124.71 | 125.39 | 122.64 | 122.91 | 1,448,562 | -1.08(-0.87%) |
Jan 08, 2019 | 125.86 | 126.99 | 121.90 | 123.99 | 1,277,782 | +0.02(+0.02%) |
Jan 07, 2019 | 125.33 | 128.17 | 123.60 | 123.97 | 1,659,494 | -0.86(-0.69%) |
Jan 04, 2019 | 117.78 | 125.32 | 116.80 | 124.83 | 1,499,600 | +9.11(+7.87%) |
Jan 03, 2019 | 116.54 | 118.95 | 115.01 | 115.72 | 1,016,910 | -2.88(-2.43%) |
Jan 02, 2019 | 117.85 | 118.72 | 114.81 | 118.60 | 760,630 | -1.40(-1.17%) |
Dec 31, 2018 | 119.70 | 120.70 | 118.53 | 120.00 | 674,700 | +1.74(+1.47%) |
Dec 28, 2018 | 120.53 | 121.53 | 116.78 | 118.26 | 758,100 | -1.64(-1.37%) |
Dec 27, 2018 | 116.57 | 119.91 | 115.18 | 119.90 | 645,206 | +1.10(+0.93%) |
Dec 26, 2018 | 110.89 | 118.92 | 110.89 | 118.80 | 841,474 | +8.54(+7.75%) |
Dec 24, 2018 | 110.56 | 113.99 | 110.00 | 110.26 | 480,400 | -2.02(-1.80%) |
Dec 21, 2018 | 119.87 | 120.02 | 111.32 | 112.28 | 1,377,000 | -7.01(-5.88%) |
Dec 20, 2018 | 120.75 | 122.80 | 113.74 | 119.29 | 1,633,033 | -2.66(-2.18%) |
Dec 19, 2018 | 122.30 | 126.32 | 119.75 | 121.95 | 1,385,014 | +0.36(+0.30%) |
Dec 18, 2018 | 121.39 | 123.56 | 120.36 | 121.59 | 764,021 | +1.53(+1.27%) |
Dec 17, 2018 | 127.53 | 127.88 | 119.25 | 120.06 | 1,220,724 | -8.82(-6.84%) |
Dec 14, 2018 | 129.81 | 131.05 | 127.68 | 128.88 | 651,400 | -1.96(-1.50%) |
Dec 13, 2018 | 129.97 | 131.24 | 128.40 | 130.84 | 717,952 | +2.01(+1.56%) |
Dec 12, 2018 | 129.50 | 131.82 | 128.79 | 128.83 | 834,568 | +1.42(+1.11%) |
Dec 11, 2018 | 129.40 | 130.13 | 126.29 | 127.41 | 891,009 | +0.28(+0.22%) |
Dec 10, 2018 | 122.85 | 128.30 | 122.85 | 127.13 | 742,789 | +3.70(+3.00%) |
Dec 07, 2018 | 127.11 | 128.63 | 121.82 | 123.43 | 800,200 | -4.54(-3.55%) |
Dec 06, 2018 | 120.28 | 128.20 | 119.38 | 127.97 | 1,162,777 | +4.28(+3.46%) |
Dec 04, 2018 | 126.27 | 129.28 | 123.48 | 123.69 | 1,519,700 | -3.74(-2.93%) |
Dec 03, 2018 | 127.24 | 127.70 | 124.24 | 127.43 | 1,901,805 | +2.79(+2.24%) |
Nov 30, 2018 | 122.50 | 125.50 | 122.28 | 124.64 | 1,194,600 | +2.36(+1.93%) |
Nov 29, 2018 | 117.77 | 124.28 | 117.66 | 122.28 | 1,361,165 | +3.47(+2.92%) |
Nov 28, 2018 | 115.01 | 119.10 | 115.00 | 118.81 | 938,042 | +6.35(+5.65%) |
Nov 27, 2018 | 111.62 | 113.56 | 110.65 | 112.46 | 1,013,260 | -0.07(-0.06%) |
Nov 26, 2018 | 111.32 | 113.21 | 108.86 | 112.53 | 730,548 | +3.93(+3.62%) |
Nov 23, 2018 | 106.14 | 109.20 | 105.93 | 108.60 | 217,600 | +0.99(+0.92%) |
Nov 21, 2018 | 107.61 | 107.61 | 107.61 | 0 | +2.73(+2.60%) | |
Nov 20, 2018 | 100.32 | 106.95 | 99.53 | 104.88 | 1,133,717 | +0.76(+0.73%) |
Nov 19, 2018 | 114.66 | 115.49 | 103.15 | 104.12 | 1,747,120 | -11.92(-10.27%) |
Nov 16, 2018 | 116.44 | 119.57 | 114.37 | 116.04 | 852,200 | -1.71(-1.45%) |
Nov 15, 2018 | 112.33 | 118.42 | 112.24 | 117.75 | 713,719 | +5.29(+4.70%) |
Nov 14, 2018 | 114.55 | 116.34 | 111.76 | 112.46 | 554,605 | -0.07(-0.06%) |
Nov 13, 2018 | 110.71 | 114.13 | 109.42 | 112.53 | 965,432 | +1.63(+1.47%) |
Nov 12, 2018 | 113.00 | 113.00 | 107.92 | 110.90 | 1,755,443 | -3.21(-2.81%) |
Nov 09, 2018 | 118.08 | 118.08 | 111.63 | 114.11 | 3,137,100 | -5.55(-4.64%) |
Nov 08, 2018 | 121.99 | 125.50 | 119.01 | 119.66 | 1,841,972 | -1.50(-1.24%) |
Nov 07, 2018 | 113.66 | 124.86 | 112.54 | 121.16 | 3,657,850 | +16.13(+15.36%) |
Nov 06, 2018 | 105.94 | 107.72 | 102.85 | 105.03 | 1,720,924 | -1.57(-1.47%) |
Nov 05, 2018 | 107.15 | 107.46 | 104.22 | 106.60 | 928,152 | -0.23(-0.22%) |
Nov 02, 2018 | 109.76 | 110.49 | 106.75 | 106.83 | 903,600 | -2.06(-1.89%) |