Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 119.94 | 122.75 | 118.80 | 122.30 | 1,063,361 | +1.91(+1.58%) |
Jan 30, 2019 | 120.49 | 121.09 | 119.58 | 120.39 | 487,727 | +0.54(+0.45%) |
Jan 29, 2019 | 117.78 | 119.92 | 117.78 | 119.85 | 607,761 | +1.70(+1.44%) |
Jan 28, 2019 | 117.74 | 118.67 | 117.48 | 118.15 | 612,783 | -0.72(-0.60%) |
Jan 25, 2019 | 119.51 | 120.22 | 118.73 | 118.86 | 414,801 | +0.51(+0.43%) |
Jan 24, 2019 | 118.09 | 118.98 | 117.96 | 118.36 | 724,935 | -0.11(-0.09%) |
Jan 23, 2019 | 119.45 | 119.96 | 117.45 | 118.47 | 560,672 | -0.63(-0.53%) |
Jan 22, 2019 | 119.94 | 120.33 | 118.36 | 119.10 | 638,308 | +0.01(+0.01%) |
Jan 18, 2019 | 117.43 | 119.61 | 116.79 | 119.09 | 579,075 | +2.21(+1.89%) |
Jan 17, 2019 | 115.88 | 117.23 | 115.85 | 116.88 | 630,223 | +0.97(+0.84%) |
Jan 16, 2019 | 115.16 | 115.94 | 114.92 | 115.91 | 1,008,041 | +0.67(+0.58%) |
Jan 15, 2019 | 114.78 | 115.25 | 114.24 | 115.23 | 646,568 | +0.09(+0.08%) |
Jan 14, 2019 | 115.60 | 116.06 | 114.61 | 115.14 | 562,767 | -1.27(-1.09%) |
Jan 11, 2019 | 115.93 | 117.33 | 115.47 | 116.41 | 1,066,797 | -0.66(-0.57%) |
Jan 10, 2019 | 117.02 | 117.42 | 116.12 | 117.07 | 854,696 | -0.74(-0.63%) |
Jan 09, 2019 | 118.69 | 118.69 | 116.45 | 117.81 | 888,993 | -0.44(-0.37%) |
Jan 08, 2019 | 119.33 | 119.67 | 117.33 | 118.25 | 867,231 | -0.52(-0.44%) |
Jan 07, 2019 | 117.07 | 119.28 | 117.02 | 118.77 | 757,623 | +1.35(+1.15%) |
Jan 04, 2019 | 114.78 | 117.85 | 113.80 | 117.42 | 804,677 | +4.20(+3.71%) |
Jan 03, 2019 | 115.84 | 116.45 | 113.13 | 113.22 | 1,031,616 | -2.86(-2.47%) |
Jan 02, 2019 | 115.01 | 116.75 | 114.62 | 116.09 | 1,236,966 | +0.27(+0.23%) |
Dec 31, 2018 | 114.79 | 115.82 | 114.28 | 115.82 | 718,424 | +1.76(+1.54%) |
Dec 28, 2018 | 114.58 | 115.53 | 112.75 | 114.06 | 651,648 | -0.16(-0.14%) |
Dec 27, 2018 | 111.43 | 114.25 | 110.26 | 114.22 | 954,882 | +2.47(+2.21%) |
Dec 26, 2018 | 109.76 | 111.79 | 107.75 | 111.76 | 990,911 | +4.58(+4.27%) |
Dec 24, 2018 | 109.83 | 110.38 | 107.12 | 107.18 | 581,405 | -2.80(-2.54%) |
Dec 21, 2018 | 110.00 | 113.17 | 109.23 | 109.97 | 2,311,748 | -0.09(-0.09%) |
Dec 20, 2018 | 112.39 | 112.39 | 109.12 | 110.07 | 1,578,500 | -2.61(-2.31%) |
Dec 19, 2018 | 114.12 | 115.62 | 112.03 | 112.67 | 1,181,540 | -0.93(-0.82%) |
Dec 18, 2018 | 114.05 | 115.05 | 113.15 | 113.61 | 1,503,194 | +0.33(+0.30%) |
Dec 17, 2018 | 116.45 | 116.61 | 112.25 | 113.27 | 1,692,520 | -2.95(-2.54%) |
Dec 14, 2018 | 115.70 | 116.53 | 115.15 | 116.22 | 985,836 | -0.03(-0.02%) |
Dec 13, 2018 | 117.39 | 118.03 | 115.78 | 116.25 | 1,119,921 | -1.03(-0.88%) |
Dec 12, 2018 | 119.91 | 120.25 | 117.21 | 117.28 | 721,625 | -0.89(-0.75%) |
Dec 11, 2018 | 119.64 | 120.30 | 117.75 | 118.17 | 1,068,029 | +0.06(+0.05%) |
Dec 10, 2018 | 116.65 | 118.62 | 115.45 | 118.11 | 1,147,572 | +0.60(+0.51%) |
Dec 07, 2018 | 119.26 | 120.78 | 116.95 | 117.51 | 996,911 | -1.51(-1.27%) |
Dec 06, 2018 | 118.44 | 120.03 | 116.46 | 119.02 | 1,623,229 | +0.44(+0.37%) |
Dec 04, 2018 | 121.76 | 123.25 | 118.35 | 118.58 | 1,576,918 | -3.04(-2.50%) |
Dec 03, 2018 | 122.02 | 122.05 | 120.33 | 121.62 | 1,329,358 | +0.14(+0.11%) |
Nov 30, 2018 | 121.35 | 122.06 | 120.88 | 121.48 | 1,339,202 | +0.04(+0.04%) |
Nov 29, 2018 | 120.47 | 122.15 | 120.17 | 121.44 | 889,056 | +0.86(+0.71%) |
Nov 28, 2018 | 120.33 | 121.42 | 119.10 | 120.58 | 1,441,083 | +0.47(+0.39%) |
Nov 27, 2018 | 119.07 | 120.55 | 118.17 | 120.11 | 874,063 | +0.16(+0.13%) |
Nov 26, 2018 | 120.40 | 121.00 | 118.78 | 119.96 | 703,438 | +0.09(+0.08%) |
Nov 23, 2018 | 119.15 | 120.37 | 118.66 | 119.86 | 304,634 | +0.21(+0.18%) |
Nov 21, 2018 | 119.65 | 119.65 | 119.65 | 0 | +1.10(+0.93%) | |
Nov 20, 2018 | 119.00 | 119.81 | 117.82 | 118.55 | 1,252,773 | -2.04(-1.69%) |
Nov 19, 2018 | 122.30 | 123.03 | 119.84 | 120.59 | 712,261 | -2.13(-1.73%) |
Nov 16, 2018 | 120.94 | 122.97 | 119.23 | 122.72 | 706,733 | +0.51(+0.42%) |
Nov 15, 2018 | 120.56 | 122.44 | 119.84 | 122.20 | 937,254 | +0.89(+0.74%) |
Nov 14, 2018 | 122.06 | 123.47 | 120.97 | 121.31 | 930,741 | -1.30(-1.06%) |
Nov 13, 2018 | 122.81 | 123.72 | 121.80 | 122.61 | 876,839 | -0.04(-0.04%) |
Nov 12, 2018 | 124.96 | 125.52 | 122.56 | 122.66 | 1,064,003 | -2.44(-1.95%) |
Nov 09, 2018 | 125.79 | 126.12 | 124.05 | 125.10 | 684,232 | -1.18(-0.93%) |
Nov 08, 2018 | 124.46 | 126.28 | 123.93 | 126.28 | 704,839 | +1.81(+1.45%) |
Nov 07, 2018 | 127.93 | 128.23 | 121.93 | 124.47 | 1,356,505 | -3.07(-2.41%) |
Nov 06, 2018 | 123.51 | 129.15 | 121.91 | 127.54 | 1,224,275 | +2.28(+1.82%) |
Nov 05, 2018 | 125.13 | 125.51 | 123.49 | 125.26 | 1,123,752 | +0.04(+0.03%) |
Nov 02, 2018 | 126.00 | 126.25 | 124.43 | 125.21 | 771,321 | -0.19(-0.15%) |