Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 121.41 | 123.21 | 120.44 | 122.96 | 1,663,497 | +1.64(+1.35%) |
Jan 30, 2019 | 119.62 | 121.64 | 117.66 | 121.32 | 1,427,926 | +1.71(+1.43%) |
Jan 29, 2019 | 119.32 | 119.99 | 117.12 | 119.61 | 2,276,032 | +0.40(+0.34%) |
Jan 28, 2019 | 119.87 | 120.00 | 117.00 | 119.21 | 2,011,987 | -2.23(-1.84%) |
Jan 25, 2019 | 118.98 | 121.59 | 118.37 | 121.44 | 1,501,600 | +3.53(+2.99%) |
Jan 24, 2019 | 117.25 | 117.98 | 116.38 | 117.91 | 1,557,372 | +0.91(+0.78%) |
Jan 23, 2019 | 115.14 | 117.98 | 114.83 | 117.00 | 2,480,219 | +2.71(+2.37%) |
Jan 22, 2019 | 115.28 | 115.32 | 112.14 | 114.29 | 2,841,642 | -2.76(-2.36%) |
Jan 18, 2019 | 115.70 | 117.37 | 113.54 | 117.05 | 2,528,300 | +2.43(+2.12%) |
Jan 17, 2019 | 111.62 | 115.65 | 111.10 | 114.62 | 1,866,805 | +2.92(+2.61%) |
Jan 16, 2019 | 111.89 | 113.99 | 110.81 | 111.70 | 2,138,161 | -0.03(-0.03%) |
Jan 15, 2019 | 108.17 | 111.77 | 107.76 | 111.73 | 1,947,350 | +4.15(+3.86%) |
Jan 14, 2019 | 110.02 | 110.33 | 107.53 | 107.58 | 1,654,490 | -3.55(-3.19%) |
Jan 11, 2019 | 110.68 | 111.53 | 108.75 | 111.13 | 1,339,500 | +0.20(+0.18%) |
Jan 10, 2019 | 109.15 | 111.49 | 108.45 | 110.93 | 1,467,699 | +0.97(+0.88%) |
Jan 09, 2019 | 108.99 | 110.74 | 108.32 | 109.96 | 1,553,240 | +1.35(+1.24%) |
Jan 08, 2019 | 108.65 | 110.49 | 105.20 | 108.61 | 1,701,078 | +0.67(+0.62%) |
Jan 07, 2019 | 105.65 | 108.98 | 104.70 | 107.94 | 1,918,693 | +1.94(+1.83%) |
Jan 04, 2019 | 101.88 | 107.30 | 101.80 | 106.00 | 2,349,900 | +5.79(+5.78%) |
Jan 03, 2019 | 100.15 | 103.88 | 99.12 | 100.21 | 3,274,598 | +2.16(+2.20%) |
Jan 02, 2019 | 95.84 | 99.05 | 95.16 | 98.05 | 1,359,467 | +0.69(+0.71%) |
Dec 31, 2018 | 98.06 | 99.81 | 96.39 | 97.36 | 1,310,300 | +0.15(+0.15%) |
Dec 28, 2018 | 98.52 | 99.27 | 96.57 | 97.21 | 1,407,200 | -0.89(-0.91%) |
Dec 27, 2018 | 95.83 | 98.19 | 93.79 | 98.10 | 1,466,702 | +0.23(+0.24%) |
Dec 26, 2018 | 94.95 | 97.87 | 94.04 | 97.87 | 1,945,172 | +3.93(+4.18%) |
Dec 24, 2018 | 93.23 | 96.57 | 92.56 | 93.94 | 1,774,800 | -0.69(-0.73%) |
Dec 21, 2018 | 101.19 | 102.37 | 93.67 | 94.63 | 5,336,700 | -6.59(-6.51%) |
Dec 20, 2018 | 102.07 | 105.02 | 99.75 | 101.22 | 2,895,254 | -1.56(-1.52%) |
Dec 19, 2018 | 106.39 | 107.72 | 100.93 | 102.78 | 2,526,727 | -3.21(-3.03%) |
Dec 18, 2018 | 110.13 | 110.74 | 105.41 | 105.99 | 1,982,244 | -3.54(-3.23%) |
Dec 17, 2018 | 109.36 | 114.07 | 108.21 | 109.53 | 2,128,576 | +0.10(+0.09%) |
Dec 14, 2018 | 111.59 | 112.24 | 108.86 | 109.43 | 2,120,800 | -3.00(-2.67%) |
Dec 13, 2018 | 117.27 | 118.26 | 112.33 | 112.43 | 2,470,146 | -4.58(-3.91%) |
Dec 12, 2018 | 117.24 | 118.76 | 116.00 | 117.01 | 1,391,577 | +2.18(+1.90%) |
Dec 11, 2018 | 115.96 | 117.11 | 113.28 | 114.83 | 1,381,546 | +0.18(+0.16%) |
Dec 10, 2018 | 115.65 | 115.99 | 111.75 | 114.65 | 1,670,698 | -0.95(-0.82%) |
Dec 07, 2018 | 119.83 | 120.98 | 114.40 | 115.60 | 1,229,600 | -5.44(-4.49%) |
Dec 06, 2018 | 120.63 | 121.15 | 116.51 | 121.04 | 1,588,218 | -1.26(-1.03%) |
Dec 04, 2018 | 125.66 | 129.36 | 122.00 | 122.30 | 1,914,100 | -3.17(-2.53%) |
Dec 03, 2018 | 123.20 | 127.13 | 123.09 | 125.47 | 1,356,404 | +2.32(+1.88%) |
Nov 30, 2018 | 123.67 | 124.16 | 121.65 | 123.15 | 1,315,100 | -0.19(-0.15%) |
Nov 29, 2018 | 122.40 | 124.94 | 121.85 | 123.34 | 959,218 | +0.50(+0.41%) |
Nov 28, 2018 | 120.55 | 122.92 | 117.00 | 122.84 | 1,606,442 | +1.91(+1.58%) |
Nov 27, 2018 | 118.25 | 121.10 | 117.58 | 120.93 | 1,154,925 | +1.93(+1.62%) |
Nov 26, 2018 | 119.90 | 120.64 | 118.14 | 119.00 | 1,409,394 | +0.90(+0.76%) |
Nov 23, 2018 | 117.50 | 120.44 | 117.00 | 118.10 | 384,700 | -0.01(-0.01%) |
Nov 21, 2018 | 118.11 | 118.11 | 118.11 | 0 | +1.29(+1.10%) | |
Nov 20, 2018 | 114.06 | 119.02 | 113.16 | 116.82 | 1,464,411 | +1.76(+1.53%) |
Nov 19, 2018 | 118.86 | 118.88 | 113.41 | 115.06 | 995,530 | -3.56(-3.00%) |
Nov 16, 2018 | 119.29 | 120.15 | 116.18 | 118.62 | 1,321,300 | -1.06(-0.89%) |
Nov 15, 2018 | 115.73 | 119.93 | 114.63 | 119.68 | 1,159,989 | +3.57(+3.07%) |
Nov 14, 2018 | 119.64 | 120.82 | 115.34 | 116.11 | 1,093,600 | -2.41(-2.03%) |
Nov 13, 2018 | 120.16 | 122.15 | 118.21 | 118.52 | 903,499 | -0.08(-0.07%) |
Nov 12, 2018 | 123.52 | 123.54 | 118.32 | 118.60 | 1,204,856 | -4.84(-3.92%) |
Nov 09, 2018 | 126.53 | 126.59 | 122.00 | 123.44 | 1,338,400 | -3.74(-2.94%) |
Nov 08, 2018 | 127.08 | 128.42 | 125.47 | 127.18 | 884,265 | +0.00(+0.00%) |
Nov 07, 2018 | 124.69 | 127.80 | 123.63 | 127.18 | 1,216,112 | +3.96(+3.21%) |
Nov 06, 2018 | 123.26 | 125.38 | 122.02 | 123.22 | 993,252 | +0.01(+0.01%) |
Nov 05, 2018 | 123.63 | 124.02 | 121.44 | 123.21 | 1,159,954 | +0.39(+0.32%) |
Nov 02, 2018 | 120.36 | 123.18 | 119.35 | 122.82 | 1,645,600 | +3.12(+2.61%) |