Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 115.77 | 117.47 | 115.24 | 116.78 | 936,825 | +0.82(+0.71%) |
Jan 30, 2019 | 114.73 | 116.00 | 114.01 | 115.95 | 907,456 | +1.47(+1.28%) |
Jan 29, 2019 | 114.64 | 115.02 | 113.65 | 114.49 | 678,209 | +0.10(+0.09%) |
Jan 28, 2019 | 114.35 | 114.79 | 113.29 | 114.39 | 751,414 | -0.75(-0.65%) |
Jan 25, 2019 | 115.26 | 116.35 | 114.67 | 115.14 | 819,682 | +0.87(+0.76%) |
Jan 24, 2019 | 113.78 | 114.82 | 113.31 | 114.27 | 804,093 | +0.30(+0.26%) |
Jan 23, 2019 | 113.97 | 115.40 | 113.21 | 113.97 | 860,749 | +0.25(+0.22%) |
Jan 22, 2019 | 114.81 | 114.81 | 112.95 | 113.72 | 942,123 | -1.68(-1.45%) |
Jan 18, 2019 | 114.52 | 115.49 | 114.04 | 115.39 | 1,408,936 | +2.05(+1.80%) |
Jan 17, 2019 | 110.98 | 113.72 | 110.00 | 113.35 | 1,758,668 | +2.71(+2.45%) |
Jan 16, 2019 | 110.93 | 112.23 | 110.52 | 110.64 | 1,282,842 | -0.51(-0.46%) |
Jan 15, 2019 | 109.61 | 111.33 | 109.49 | 111.15 | 809,110 | +1.25(+1.14%) |
Jan 14, 2019 | 109.81 | 111.04 | 109.61 | 109.91 | 1,729,605 | -0.64(-0.58%) |
Jan 11, 2019 | 109.01 | 110.60 | 109.01 | 110.55 | 814,312 | +0.86(+0.78%) |
Jan 10, 2019 | 108.16 | 109.86 | 108.16 | 109.69 | 879,798 | +1.01(+0.93%) |
Jan 09, 2019 | 108.26 | 110.24 | 108.12 | 108.68 | 1,007,831 | +1.11(+1.04%) |
Jan 08, 2019 | 107.37 | 108.19 | 106.50 | 107.57 | 1,434,250 | +1.16(+1.09%) |
Jan 07, 2019 | 107.59 | 109.44 | 105.67 | 106.41 | 1,956,540 | -0.82(-0.77%) |
Jan 04, 2019 | 104.96 | 108.35 | 104.66 | 107.23 | 1,546,763 | +3.57(+3.44%) |
Jan 03, 2019 | 103.90 | 105.14 | 102.46 | 103.66 | 1,118,433 | -2.29(-2.16%) |
Jan 02, 2019 | 104.96 | 106.54 | 103.72 | 105.95 | 1,244,610 | +0.06(+0.05%) |
Dec 31, 2018 | 104.73 | 106.25 | 104.62 | 105.89 | 758,346 | +1.55(+1.49%) |
Dec 28, 2018 | 105.07 | 105.84 | 103.03 | 104.34 | 1,071,469 | -0.08(-0.07%) |
Dec 27, 2018 | 102.66 | 104.42 | 100.81 | 104.42 | 1,378,157 | +0.05(+0.05%) |
Dec 26, 2018 | 101.25 | 104.42 | 100.04 | 104.37 | 1,038,733 | +3.12(+3.08%) |
Dec 24, 2018 | 103.26 | 103.39 | 100.27 | 101.25 | 696,055 | -2.77(-2.66%) |
Dec 21, 2018 | 105.60 | 108.06 | 103.57 | 104.01 | 1,689,483 | -1.23(-1.17%) |
Dec 20, 2018 | 107.55 | 108.49 | 104.37 | 105.25 | 1,341,315 | -2.35(-2.19%) |
Dec 19, 2018 | 109.46 | 110.78 | 107.10 | 107.60 | 1,981,806 | -1.74(-1.59%) |
Dec 18, 2018 | 113.06 | 113.11 | 108.66 | 109.34 | 1,800,403 | -2.78(-2.48%) |
Dec 17, 2018 | 114.24 | 115.50 | 111.37 | 112.12 | 1,563,395 | -3.03(-2.63%) |
Dec 14, 2018 | 116.27 | 118.32 | 114.77 | 115.15 | 1,311,562 | -1.93(-1.65%) |
Dec 13, 2018 | 118.76 | 118.91 | 116.47 | 117.08 | 1,351,068 | -0.95(-0.81%) |
Dec 12, 2018 | 119.19 | 120.58 | 117.96 | 118.03 | 1,017,679 | -0.10(-0.09%) |
Dec 11, 2018 | 117.22 | 120.10 | 117.22 | 118.13 | 1,403,016 | +1.19(+1.02%) |
Dec 10, 2018 | 118.75 | 118.75 | 114.09 | 116.94 | 1,618,412 | -2.02(-1.70%) |
Dec 07, 2018 | 119.81 | 121.73 | 118.74 | 118.96 | 1,606,070 | -1.37(-1.14%) |
Dec 06, 2018 | 118.40 | 120.37 | 116.63 | 120.33 | 1,501,481 | +0.22(+0.18%) |
Dec 04, 2018 | 124.36 | 124.95 | 119.84 | 120.11 | 1,283,878 | -3.97(-3.20%) |
Dec 03, 2018 | 121.29 | 124.13 | 120.67 | 124.08 | 1,785,031 | +2.04(+1.67%) |
Nov 30, 2018 | 128.22 | 129.26 | 119.33 | 122.05 | 4,537,308 | -13.55(-9.99%) |
Nov 29, 2018 | 136.54 | 136.54 | 132.06 | 135.60 | 1,534,139 | -2.75(-1.99%) |
Nov 28, 2018 | 135.07 | 138.96 | 134.55 | 138.35 | 1,395,580 | +3.82(+2.84%) |
Nov 27, 2018 | 135.88 | 136.59 | 133.19 | 134.53 | 1,668,732 | -1.42(-1.05%) |
Nov 26, 2018 | 135.76 | 136.53 | 135.20 | 135.95 | 1,016,414 | +0.44(+0.33%) |
Nov 23, 2018 | 134.19 | 136.37 | 133.47 | 135.51 | 468,492 | +0.85(+0.63%) |
Nov 21, 2018 | 134.66 | 134.66 | 134.66 | 0 | -0.26(-0.19%) | |
Nov 20, 2018 | 134.84 | 137.42 | 134.23 | 134.92 | 728,832 | -0.59(-0.43%) |
Nov 19, 2018 | 137.56 | 138.04 | 134.75 | 135.51 | 750,095 | -2.18(-1.58%) |
Nov 16, 2018 | 137.04 | 139.10 | 136.29 | 137.69 | 939,132 | +0.00(+0.00%) |
Nov 15, 2018 | 136.63 | 139.54 | 133.77 | 137.69 | 796,629 | +0.36(+0.26%) |
Nov 14, 2018 | 138.86 | 139.59 | 136.22 | 137.32 | 674,296 | -0.48(-0.35%) |
Nov 13, 2018 | 140.69 | 141.31 | 137.12 | 137.80 | 959,232 | -2.56(-1.83%) |
Nov 12, 2018 | 142.13 | 142.91 | 139.94 | 140.37 | 735,810 | -2.22(-1.56%) |
Nov 09, 2018 | 143.59 | 144.09 | 141.48 | 142.59 | 824,574 | -1.10(-0.76%) |
Nov 08, 2018 | 142.77 | 144.07 | 142.50 | 143.69 | 1,167,177 | +0.39(+0.27%) |
Nov 07, 2018 | 139.79 | 143.79 | 139.39 | 143.29 | 1,136,580 | +5.25(+3.80%) |
Nov 06, 2018 | 136.27 | 138.75 | 136.27 | 138.04 | 673,928 | +1.45(+1.06%) |
Nov 05, 2018 | 136.16 | 137.19 | 135.97 | 136.59 | 890,895 | +0.44(+0.32%) |
Nov 02, 2018 | 138.32 | 139.52 | 134.95 | 136.16 | 655,721 | -1.59(-1.16%) |