Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 132.55 | 142.91 | 131.53 | 142.59 | 662,325 | +9.94(+7.49%) |
Jan 30, 2019 | 132.82 | 134.63 | 130.44 | 132.65 | 514,681 | +1.02(+0.77%) |
Jan 29, 2019 | 130.51 | 132.16 | 127.94 | 131.63 | 209,956 | +2.55(+1.98%) |
Jan 28, 2019 | 128.84 | 131.01 | 127.36 | 129.08 | 308,359 | -2.94(-2.23%) |
Jan 25, 2019 | 133.00 | 133.43 | 128.51 | 132.02 | 492,300 | -0.21(-0.16%) |
Jan 24, 2019 | 131.37 | 134.86 | 127.53 | 132.23 | 430,308 | +1.49(+1.14%) |
Jan 23, 2019 | 134.81 | 139.99 | 127.16 | 130.74 | 633,124 | -6.55(-4.77%) |
Jan 22, 2019 | 137.45 | 140.00 | 133.77 | 137.29 | 921,112 | -2.50(-1.79%) |
Jan 18, 2019 | 137.87 | 139.90 | 134.11 | 139.79 | 555,100 | +3.33(+2.44%) |
Jan 17, 2019 | 135.15 | 139.99 | 134.59 | 136.46 | 617,282 | +0.86(+0.63%) |
Jan 16, 2019 | 133.26 | 136.52 | 132.00 | 135.60 | 701,413 | +3.66(+2.77%) |
Jan 15, 2019 | 127.04 | 133.99 | 126.69 | 131.94 | 763,636 | +4.95(+3.90%) |
Jan 14, 2019 | 123.92 | 128.81 | 122.90 | 126.99 | 647,357 | +1.89(+1.51%) |
Jan 11, 2019 | 124.73 | 126.19 | 121.95 | 125.10 | 449,100 | -1.12(-0.89%) |
Jan 10, 2019 | 119.47 | 127.50 | 118.80 | 126.22 | 957,931 | +6.40(+5.34%) |
Jan 09, 2019 | 125.88 | 129.79 | 115.03 | 119.82 | 1,830,592 | -9.58(-7.40%) |
Jan 08, 2019 | 139.84 | 141.46 | 128.00 | 129.40 | 1,091,032 | -9.73(-6.99%) |
Jan 07, 2019 | 144.46 | 158.59 | 135.56 | 139.13 | 3,857,365 | +41.62(+42.68%) |
Jan 04, 2019 | 91.47 | 100.22 | 90.24 | 97.51 | 701,300 | +8.18(+9.16%) |
Jan 03, 2019 | 90.03 | 90.87 | 86.60 | 89.33 | 882,048 | -0.12(-0.13%) |
Jan 02, 2019 | 93.38 | 94.67 | 88.41 | 89.45 | 775,938 | -6.34(-6.62%) |
Dec 31, 2018 | 89.58 | 95.91 | 89.38 | 95.79 | 516,800 | +6.80(+7.64%) |
Dec 28, 2018 | 88.46 | 89.70 | 84.38 | 88.99 | 475,400 | +1.10(+1.25%) |
Dec 27, 2018 | 87.63 | 89.87 | 84.00 | 87.89 | 461,074 | -1.08(-1.21%) |
Dec 26, 2018 | 84.49 | 89.20 | 84.05 | 88.97 | 457,775 | +5.40(+6.46%) |
Dec 24, 2018 | 80.96 | 84.78 | 79.88 | 83.57 | 248,000 | +1.63(+1.99%) |
Dec 21, 2018 | 85.48 | 86.53 | 80.66 | 81.94 | 940,700 | -2.76(-3.26%) |
Dec 20, 2018 | 90.30 | 92.64 | 83.00 | 84.70 | 795,171 | -8.23(-8.86%) |
Dec 19, 2018 | 98.55 | 102.57 | 90.62 | 92.93 | 442,930 | -5.62(-5.70%) |
Dec 18, 2018 | 101.87 | 103.50 | 97.19 | 98.55 | 565,922 | -2.78(-2.74%) |
Dec 17, 2018 | 101.39 | 104.35 | 97.39 | 101.33 | 378,771 | -0.66(-0.65%) |
Dec 14, 2018 | 100.00 | 106.78 | 99.50 | 101.99 | 584,300 | +1.37(+1.36%) |
Dec 13, 2018 | 110.91 | 112.11 | 100.58 | 100.62 | 495,461 | -10.03(-9.06%) |
Dec 12, 2018 | 108.84 | 112.12 | 107.33 | 110.65 | 378,790 | +2.81(+2.61%) |
Dec 11, 2018 | 109.44 | 111.85 | 106.04 | 107.84 | 530,002 | +0.29(+0.27%) |
Dec 10, 2018 | 102.35 | 107.83 | 100.16 | 107.55 | 396,410 | +4.87(+4.74%) |
Dec 07, 2018 | 105.83 | 107.17 | 101.64 | 102.68 | 306,700 | -3.20(-3.02%) |
Dec 06, 2018 | 107.07 | 108.18 | 103.51 | 105.88 | 402,348 | -2.59(-2.39%) |
Dec 04, 2018 | 115.97 | 118.17 | 108.27 | 108.47 | 402,600 | -7.49(-6.46%) |
Dec 03, 2018 | 116.11 | 118.26 | 113.28 | 115.96 | 310,602 | +0.67(+0.58%) |
Nov 30, 2018 | 114.00 | 117.84 | 113.35 | 115.29 | 314,800 | +1.25(+1.10%) |
Nov 29, 2018 | 109.75 | 115.42 | 108.20 | 114.04 | 426,343 | +4.01(+3.64%) |
Nov 28, 2018 | 104.50 | 110.03 | 102.45 | 110.03 | 290,974 | +6.62(+6.40%) |
Nov 27, 2018 | 112.17 | 112.17 | 103.38 | 103.41 | 437,819 | -9.29(-8.24%) |
Nov 26, 2018 | 113.34 | 115.91 | 111.09 | 112.70 | 240,988 | +0.92(+0.82%) |
Nov 23, 2018 | 107.25 | 114.57 | 106.44 | 111.78 | 158,600 | +3.35(+3.09%) |
Nov 21, 2018 | 108.43 | 108.43 | 108.43 | 0 | +1.04(+0.97%) | |
Nov 20, 2018 | 105.01 | 109.45 | 100.75 | 107.39 | 396,049 | -2.31(-2.11%) |
Nov 19, 2018 | 114.41 | 115.48 | 108.06 | 109.70 | 438,798 | -4.51(-3.95%) |
Nov 16, 2018 | 111.83 | 115.48 | 110.86 | 114.21 | 329,600 | +2.33(+2.08%) |
Nov 15, 2018 | 107.10 | 112.83 | 106.27 | 111.88 | 424,042 | +3.83(+3.54%) |
Nov 14, 2018 | 109.74 | 111.23 | 102.45 | 108.05 | 626,753 | -0.98(-0.90%) |
Nov 13, 2018 | 116.04 | 120.07 | 107.32 | 109.03 | 878,026 | -12.41(-10.22%) |
Nov 12, 2018 | 130.39 | 130.39 | 121.18 | 121.44 | 418,230 | -9.50(-7.26%) |
Nov 09, 2018 | 131.59 | 136.24 | 127.47 | 130.94 | 371,000 | -1.89(-1.42%) |
Nov 08, 2018 | 129.60 | 134.89 | 128.00 | 132.83 | 377,521 | +2.84(+2.18%) |
Nov 07, 2018 | 128.87 | 131.23 | 126.02 | 129.99 | 688,187 | +1.73(+1.35%) |
Nov 06, 2018 | 123.54 | 128.94 | 118.40 | 128.26 | 945,198 | +2.10(+1.66%) |
Nov 05, 2018 | 142.90 | 144.31 | 123.00 | 126.16 | 1,662,739 | +0.00(+0.00%) |
Nov 02, 2018 | 10,769 | +0.00(+0.00%) |