Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 118.23 | 119.10 | 118.00 | 119.02 | 38,751 | +0.55(+0.46%) |
Jan 30, 2019 | 117.45 | 118.80 | 117.14 | 118.47 | 132,652 | +1.87(+1.60%) |
Jan 29, 2019 | 116.37 | 116.92 | 116.18 | 116.60 | 198,778 | +0.29(+0.25%) |
Jan 28, 2019 | 115.91 | 116.46 | 115.74 | 116.31 | 53,544 | -0.09(-0.08%) |
Jan 25, 2019 | 116.64 | 116.70 | 116.12 | 116.40 | 162,300 | +2.07(+1.81%) |
Jan 24, 2019 | 114.50 | 114.90 | 113.92 | 114.33 | 66,545 | -3.69(-3.13%) |
Jan 23, 2019 | 117.80 | 118.33 | 117.42 | 118.02 | 23,114 | +1.74(+1.50%) |
Jan 22, 2019 | 116.72 | 117.07 | 116.17 | 116.28 | 173,033 | +0.11(+0.09%) |
Jan 18, 2019 | 116.14 | 116.75 | 115.30 | 116.17 | 42,500 | +1.86(+1.63%) |
Jan 17, 2019 | 113.09 | 114.62 | 113.09 | 114.31 | 49,127 | +1.30(+1.15%) |
Jan 16, 2019 | 113.00 | 113.28 | 112.78 | 113.02 | 19,220 | -0.87(-0.76%) |
Jan 15, 2019 | 112.67 | 114.01 | 112.63 | 113.89 | 69,526 | +0.56(+0.49%) |
Jan 14, 2019 | 112.50 | 113.66 | 112.50 | 113.33 | 41,589 | +0.44(+0.39%) |
Jan 11, 2019 | 112.47 | 113.22 | 112.42 | 112.89 | 24,100 | +0.26(+0.23%) |
Jan 10, 2019 | 112.34 | 112.80 | 111.90 | 112.64 | 25,360 | +0.54(+0.48%) |
Jan 09, 2019 | 112.25 | 112.51 | 111.10 | 112.10 | 32,967 | +0.78(+0.70%) |
Jan 08, 2019 | 111.62 | 111.89 | 111.04 | 111.32 | 62,826 | +2.22(+2.03%) |
Jan 07, 2019 | 108.61 | 109.18 | 108.42 | 109.10 | 82,890 | +0.32(+0.29%) |
Jan 04, 2019 | 107.55 | 109.19 | 107.55 | 108.78 | 69,700 | +4.25(+4.07%) |
Jan 03, 2019 | 105.79 | 105.89 | 104.51 | 104.53 | 81,979 | -0.36(-0.34%) |
Jan 02, 2019 | 105.42 | 105.56 | 104.45 | 104.89 | 32,993 | +0.55(+0.53%) |
Dec 31, 2018 | 104.60 | 105.05 | 104.19 | 104.34 | 119,900 | -0.01(-0.01%) |
Dec 28, 2018 | 104.55 | 104.80 | 103.90 | 104.35 | 43,400 | +0.85(+0.82%) |
Dec 27, 2018 | 102.60 | 103.63 | 101.48 | 103.50 | 62,214 | -1.31(-1.25%) |
Dec 26, 2018 | 103.00 | 105.00 | 101.98 | 104.81 | 57,952 | +0.82(+0.79%) |
Dec 24, 2018 | 104.10 | 104.90 | 102.95 | 103.99 | 26,000 | +0.25(+0.24%) |
Dec 21, 2018 | 105.19 | 105.50 | 103.74 | 103.74 | 78,400 | -0.82(-0.78%) |
Dec 20, 2018 | 105.14 | 105.42 | 104.09 | 104.56 | 58,211 | -0.84(-0.80%) |
Dec 19, 2018 | 106.56 | 107.35 | 104.92 | 105.41 | 52,554 | -0.31(-0.30%) |
Dec 18, 2018 | 107.05 | 107.12 | 105.48 | 105.72 | 65,442 | +0.42(+0.40%) |
Dec 17, 2018 | 106.79 | 106.85 | 104.88 | 105.30 | 162,522 | -4.45(-4.05%) |
Dec 14, 2018 | 110.78 | 110.78 | 109.75 | 109.75 | 39,700 | -3.75(-3.30%) |
Dec 13, 2018 | 113.57 | 113.90 | 113.14 | 113.50 | 32,781 | +0.39(+0.34%) |
Dec 12, 2018 | 112.95 | 113.70 | 112.81 | 113.11 | 58,600 | +1.25(+1.12%) |
Dec 11, 2018 | 112.11 | 112.17 | 111.19 | 111.86 | 51,060 | +1.84(+1.67%) |
Dec 10, 2018 | 110.68 | 110.79 | 109.18 | 110.02 | 59,251 | -1.11(-0.99%) |
Dec 07, 2018 | 113.01 | 113.22 | 110.62 | 111.12 | 47,200 | +0.53(+0.48%) |
Dec 06, 2018 | 110.08 | 111.50 | 109.57 | 110.59 | 123,904 | -0.05(-0.04%) |
Dec 04, 2018 | 113.20 | 113.21 | 110.53 | 110.64 | 27,100 | -1.60(-1.43%) |
Dec 03, 2018 | 112.69 | 112.83 | 112.15 | 112.24 | 34,695 | +1.52(+1.37%) |
Nov 30, 2018 | 110.04 | 110.99 | 109.55 | 110.72 | 22,100 | -2.13(-1.89%) |
Nov 29, 2018 | 113.18 | 113.29 | 112.34 | 112.85 | 31,105 | -1.10(-0.97%) |
Nov 28, 2018 | 112.11 | 114.14 | 112.00 | 113.95 | 25,837 | +1.34(+1.19%) |
Nov 27, 2018 | 112.82 | 112.85 | 112.22 | 112.61 | 20,068 | -0.46(-0.41%) |
Nov 26, 2018 | 113.87 | 113.87 | 112.51 | 113.07 | 28,459 | -1.73(-1.51%) |
Nov 23, 2018 | 113.94 | 114.95 | 113.85 | 114.80 | 12,400 | -1.54(-1.32%) |
Nov 21, 2018 | 116.34 | 116.34 | 116.34 | 0 | +3.19(+2.82%) | |
Nov 20, 2018 | 112.07 | 114.13 | 112.07 | 113.15 | 32,527 | -1.20(-1.05%) |
Nov 19, 2018 | 115.83 | 115.90 | 114.27 | 114.35 | 43,154 | -2.68(-2.29%) |
Nov 16, 2018 | 115.74 | 117.30 | 115.74 | 117.03 | 14,100 | -0.11(-0.09%) |
Nov 15, 2018 | 116.54 | 117.54 | 115.32 | 117.14 | 28,880 | +0.61(+0.52%) |
Nov 14, 2018 | 117.64 | 117.64 | 115.70 | 116.53 | 24,254 | +0.27(+0.24%) |
Nov 13, 2018 | 115.39 | 116.97 | 115.19 | 116.26 | 81,809 | +2.60(+2.29%) |
Nov 12, 2018 | 114.07 | 114.07 | 113.36 | 113.66 | 221,081 | -2.44(-2.10%) |
Nov 09, 2018 | 115.34 | 116.12 | 115.05 | 116.09 | 57,100 | +1.97(+1.73%) |
Nov 08, 2018 | 115.58 | 115.58 | 113.96 | 114.12 | 32,656 | -0.39(-0.34%) |
Nov 07, 2018 | 116.05 | 116.05 | 113.95 | 114.51 | 81,260 | -3.49(-2.96%) |
Nov 06, 2018 | 116.85 | 118.19 | 116.77 | 118.00 | 176,012 | -0.30(-0.25%) |
Nov 05, 2018 | 117.51 | 118.66 | 117.26 | 118.30 | 162,455 | +0.08(+0.06%) |
Nov 02, 2018 | 118.32 | 118.98 | 117.39 | 118.22 | 51,800 | +1.53(+1.32%) |