Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 119.78 | 124.32 | 119.78 | 122.67 | 3,097,336 | +3.14(+2.62%) |
Jan 30, 2019 | 119.84 | 120.59 | 118.90 | 119.53 | 1,332,636 | -0.31(-0.26%) |
Jan 29, 2019 | 120.68 | 120.70 | 119.00 | 119.83 | 1,389,118 | -0.46(-0.38%) |
Jan 28, 2019 | 120.92 | 121.32 | 119.26 | 120.29 | 1,232,484 | -1.23(-1.01%) |
Jan 25, 2019 | 121.34 | 123.01 | 121.06 | 121.52 | 1,143,066 | +1.51(+1.26%) |
Jan 24, 2019 | 120.42 | 121.28 | 119.04 | 120.01 | 2,050,122 | -0.62(-0.52%) |
Jan 23, 2019 | 120.59 | 121.33 | 119.07 | 120.63 | 1,379,944 | +0.24(+0.20%) |
Jan 22, 2019 | 120.41 | 120.55 | 118.75 | 120.39 | 1,187,293 | -0.77(-0.63%) |
Jan 18, 2019 | 119.60 | 121.79 | 119.57 | 121.16 | 1,922,709 | +2.18(+1.83%) |
Jan 17, 2019 | 118.08 | 119.69 | 117.97 | 118.97 | 1,253,851 | +0.76(+0.64%) |
Jan 16, 2019 | 117.61 | 119.38 | 117.19 | 118.22 | 1,219,664 | +0.53(+0.45%) |
Jan 15, 2019 | 116.47 | 117.76 | 115.74 | 117.69 | 1,196,811 | +1.30(+1.12%) |
Jan 14, 2019 | 115.75 | 117.22 | 115.12 | 116.39 | 1,598,428 | -0.45(-0.38%) |
Jan 11, 2019 | 116.02 | 117.13 | 114.96 | 116.84 | 1,316,935 | +0.11(+0.10%) |
Jan 10, 2019 | 112.94 | 117.25 | 112.34 | 116.73 | 2,279,563 | +3.62(+3.20%) |
Jan 09, 2019 | 112.93 | 113.73 | 112.18 | 113.11 | 1,683,878 | +0.53(+0.47%) |
Jan 08, 2019 | 111.01 | 113.48 | 111.01 | 112.58 | 2,005,111 | +2.25(+2.04%) |
Jan 07, 2019 | 109.50 | 112.36 | 109.32 | 110.34 | 1,441,202 | +0.99(+0.90%) |
Jan 04, 2019 | 108.62 | 109.97 | 107.15 | 109.35 | 1,602,362 | +1.33(+1.23%) |
Jan 03, 2019 | 107.55 | 109.46 | 107.02 | 108.02 | 3,759,149 | -0.12(-0.11%) |
Jan 02, 2019 | 105.08 | 109.22 | 104.41 | 108.15 | 2,249,026 | +2.49(+2.35%) |
Dec 31, 2018 | 105.56 | 106.43 | 104.77 | 105.66 | 1,006,102 | +0.41(+0.39%) |
Dec 28, 2018 | 106.60 | 107.04 | 104.38 | 105.25 | 1,656,102 | -0.98(-0.92%) |
Dec 27, 2018 | 104.99 | 106.28 | 103.07 | 106.22 | 2,341,918 | +0.27(+0.25%) |
Dec 26, 2018 | 103.60 | 106.04 | 101.97 | 105.96 | 1,921,062 | +2.44(+2.36%) |
Dec 24, 2018 | 103.60 | 104.96 | 101.49 | 103.52 | 1,415,214 | -0.11(-0.10%) |
Dec 21, 2018 | 103.72 | 107.17 | 103.10 | 103.62 | 3,020,295 | -1.45(-1.38%) |
Dec 20, 2018 | 107.11 | 109.43 | 103.97 | 105.08 | 3,451,074 | -0.74(-0.70%) |
Dec 19, 2018 | 104.23 | 108.08 | 103.27 | 105.81 | 2,510,721 | +1.38(+1.32%) |
Dec 18, 2018 | 108.20 | 108.45 | 103.82 | 104.44 | 2,367,589 | -2.59(-2.42%) |
Dec 17, 2018 | 110.23 | 110.90 | 106.43 | 107.03 | 2,846,413 | -4.55(-4.08%) |
Dec 14, 2018 | 116.01 | 116.59 | 111.16 | 111.58 | 1,776,232 | -5.93(-5.05%) |
Dec 13, 2018 | 117.96 | 119.06 | 116.02 | 117.51 | 1,169,797 | -0.45(-0.38%) |
Dec 12, 2018 | 116.68 | 120.63 | 116.65 | 117.96 | 1,466,377 | +1.13(+0.97%) |
Dec 11, 2018 | 118.45 | 119.99 | 115.42 | 116.83 | 1,421,916 | -0.91(-0.77%) |
Dec 10, 2018 | 119.41 | 119.48 | 115.46 | 117.74 | 1,567,571 | -1.76(-1.47%) |
Dec 07, 2018 | 120.17 | 122.16 | 119.27 | 119.50 | 2,235,110 | -1.40(-1.16%) |
Dec 06, 2018 | 118.60 | 120.97 | 114.80 | 120.90 | 3,063,956 | +1.29(+1.08%) |
Dec 04, 2018 | 120.99 | 122.25 | 119.14 | 119.61 | 2,585,359 | -2.02(-1.66%) |
Dec 03, 2018 | 117.67 | 121.65 | 117.67 | 121.62 | 1,866,891 | +2.54(+2.14%) |
Nov 30, 2018 | 121.41 | 121.43 | 117.81 | 119.08 | 2,703,503 | -2.03(-1.67%) |
Nov 29, 2018 | 121.09 | 122.03 | 119.63 | 121.11 | 1,390,977 | -0.14(-0.12%) |
Nov 28, 2018 | 119.88 | 121.25 | 118.69 | 121.25 | 3,084,457 | +1.40(+1.17%) |
Nov 27, 2018 | 114.83 | 119.94 | 114.73 | 119.85 | 2,091,728 | +4.82(+4.19%) |
Nov 26, 2018 | 116.61 | 116.66 | 114.13 | 115.03 | 1,436,965 | -0.50(-0.43%) |
Nov 23, 2018 | 115.46 | 115.84 | 113.47 | 115.53 | 661,649 | -0.62(-0.53%) |
Nov 21, 2018 | 116.15 | 116.15 | 116.15 | 0 | -0.71(-0.60%) | |
Nov 20, 2018 | 119.89 | 120.51 | 116.64 | 116.86 | 1,452,457 | -3.47(-2.88%) |
Nov 19, 2018 | 118.17 | 121.56 | 118.05 | 120.33 | 2,595,950 | +2.19(+1.86%) |
Nov 16, 2018 | 121.19 | 122.21 | 117.96 | 118.13 | 2,056,892 | -3.41(-2.81%) |
Nov 15, 2018 | 122.22 | 122.46 | 118.35 | 121.55 | 1,415,250 | -1.35(-1.10%) |
Nov 14, 2018 | 124.55 | 125.73 | 121.97 | 122.90 | 1,737,195 | -1.20(-0.97%) |
Nov 13, 2018 | 124.69 | 125.42 | 123.22 | 124.10 | 1,252,336 | -0.31(-0.25%) |
Nov 12, 2018 | 124.76 | 125.69 | 124.19 | 124.41 | 875,148 | -0.32(-0.26%) |
Nov 09, 2018 | 126.42 | 126.77 | 123.67 | 124.73 | 929,183 | -1.68(-1.33%) |
Nov 08, 2018 | 125.89 | 128.84 | 125.32 | 126.41 | 1,501,236 | -0.14(-0.11%) |
Nov 07, 2018 | 123.06 | 126.68 | 123.06 | 126.55 | 1,755,687 | +3.93(+3.20%) |
Nov 06, 2018 | 120.78 | 123.81 | 118.43 | 122.62 | 1,115,513 | +1.41(+1.16%) |
Nov 05, 2018 | 119.82 | 121.96 | 119.62 | 121.21 | 1,337,672 | +1.63(+1.36%) |
Nov 02, 2018 | 123.63 | 123.96 | 117.94 | 119.58 | 1,679,346 | -3.51(-2.85%) |