Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 121.59 | 124.05 | 121.03 | 123.73 | 645,022 | +2.15(+1.77%) |
Jan 30, 2019 | 124.50 | 125.62 | 120.86 | 121.58 | 1,122,387 | -1.92(-1.55%) |
Jan 29, 2019 | 126.21 | 126.21 | 122.90 | 123.50 | 538,937 | -2.37(-1.88%) |
Jan 28, 2019 | 125.11 | 125.96 | 123.50 | 125.87 | 558,112 | -0.34(-0.27%) |
Jan 25, 2019 | 125.00 | 127.60 | 123.34 | 126.21 | 698,700 | +2.15(+1.73%) |
Jan 24, 2019 | 123.31 | 124.80 | 121.83 | 124.06 | 605,119 | +0.62(+0.50%) |
Jan 23, 2019 | 123.34 | 124.54 | 121.32 | 123.44 | 923,390 | +1.27(+1.04%) |
Jan 22, 2019 | 122.47 | 123.99 | 121.30 | 122.17 | 830,509 | -0.51(-0.42%) |
Jan 18, 2019 | 120.74 | 122.71 | 120.01 | 122.68 | 927,000 | +2.30(+1.91%) |
Jan 17, 2019 | 117.10 | 120.45 | 116.78 | 120.38 | 729,228 | +2.64(+2.24%) |
Jan 16, 2019 | 117.32 | 119.09 | 116.05 | 117.74 | 811,356 | +0.75(+0.64%) |
Jan 15, 2019 | 115.39 | 117.62 | 114.05 | 116.99 | 1,083,618 | +1.71(+1.48%) |
Jan 14, 2019 | 113.00 | 118.11 | 112.25 | 115.28 | 1,823,817 | -2.29(-1.95%) |
Jan 11, 2019 | 122.22 | 122.66 | 117.01 | 117.57 | 1,827,600 | -5.09(-4.15%) |
Jan 10, 2019 | 116.44 | 122.79 | 115.01 | 122.66 | 1,594,636 | +3.10(+2.59%) |
Jan 09, 2019 | 120.86 | 121.62 | 118.87 | 119.56 | 1,222,075 | -1.92(-1.58%) |
Jan 08, 2019 | 117.32 | 121.60 | 116.03 | 121.48 | 1,363,218 | +5.90(+5.10%) |
Jan 07, 2019 | 110.99 | 117.52 | 110.58 | 115.58 | 1,911,196 | +7.61(+7.05%) |
Jan 04, 2019 | 105.42 | 109.90 | 104.50 | 107.97 | 1,370,800 | +4.27(+4.12%) |
Jan 03, 2019 | 103.86 | 104.98 | 100.39 | 103.70 | 809,840 | -0.86(-0.82%) |
Jan 02, 2019 | 100.31 | 105.00 | 99.31 | 104.56 | 1,127,155 | +2.24(+2.19%) |
Dec 31, 2018 | 99.50 | 103.03 | 99.06 | 102.32 | 861,900 | +3.33(+3.36%) |
Dec 28, 2018 | 98.90 | 100.66 | 97.33 | 98.99 | 754,400 | +0.51(+0.52%) |
Dec 27, 2018 | 95.42 | 98.49 | 93.86 | 98.48 | 753,858 | +1.41(+1.45%) |
Dec 26, 2018 | 90.89 | 97.19 | 90.07 | 97.07 | 722,719 | +7.46(+8.32%) |
Dec 24, 2018 | 88.15 | 91.83 | 86.57 | 89.61 | 758,100 | -0.77(-0.85%) |
Dec 21, 2018 | 95.56 | 97.28 | 90.26 | 90.38 | 1,940,400 | -5.21(-5.45%) |
Dec 20, 2018 | 96.86 | 99.03 | 93.60 | 95.59 | 901,180 | -1.74(-1.79%) |
Dec 19, 2018 | 98.89 | 101.49 | 96.88 | 97.33 | 918,661 | -1.70(-1.72%) |
Dec 18, 2018 | 98.34 | 100.30 | 97.68 | 99.03 | 895,178 | +2.09(+2.16%) |
Dec 17, 2018 | 99.01 | 99.53 | 96.10 | 96.94 | 1,231,112 | -3.10(-3.10%) |
Dec 14, 2018 | 99.21 | 103.78 | 99.00 | 100.04 | 1,111,600 | -0.44(-0.44%) |
Dec 13, 2018 | 104.61 | 104.71 | 99.77 | 100.48 | 979,660 | -0.92(-0.91%) |
Dec 12, 2018 | 100.59 | 103.10 | 98.77 | 101.40 | 1,091,022 | +1.93(+1.94%) |
Dec 11, 2018 | 103.36 | 104.80 | 99.47 | 99.47 | 1,680,992 | -2.24(-2.20%) |
Dec 10, 2018 | 97.93 | 101.96 | 96.20 | 101.71 | 1,530,477 | +6.13(+6.41%) |
Dec 07, 2018 | 101.44 | 106.37 | 95.51 | 95.58 | 2,064,200 | -6.21(-6.10%) |
Dec 06, 2018 | 105.38 | 109.28 | 95.33 | 101.79 | 4,326,676 | -2.79(-2.67%) |
Dec 04, 2018 | 108.66 | 110.08 | 103.60 | 104.58 | 1,835,700 | -5.65(-5.13%) |
Dec 03, 2018 | 110.02 | 111.77 | 108.72 | 110.23 | 1,734,051 | +5.44(+5.19%) |
Nov 30, 2018 | 105.78 | 106.39 | 103.03 | 104.79 | 1,052,900 | -0.48(-0.46%) |
Nov 29, 2018 | 105.76 | 107.44 | 103.26 | 105.27 | 1,244,050 | -0.43(-0.41%) |
Nov 28, 2018 | 102.40 | 105.91 | 100.42 | 105.70 | 1,485,584 | +4.35(+4.29%) |
Nov 27, 2018 | 103.39 | 104.22 | 100.71 | 101.35 | 879,727 | -3.15(-3.01%) |
Nov 26, 2018 | 103.55 | 105.13 | 102.29 | 104.50 | 1,221,703 | +1.67(+1.62%) |
Nov 23, 2018 | 100.65 | 103.89 | 100.28 | 102.83 | 591,900 | -0.16(-0.16%) |
Nov 21, 2018 | 102.99 | 102.99 | 102.99 | 0 | -0.89(-0.86%) | |
Nov 20, 2018 | 109.20 | 109.80 | 101.49 | 103.88 | 2,486,434 | -10.24(-8.97%) |
Nov 19, 2018 | 119.33 | 120.33 | 113.40 | 114.12 | 867,513 | -5.82(-4.85%) |
Nov 16, 2018 | 119.65 | 120.69 | 118.19 | 119.94 | 648,600 | -0.92(-0.76%) |
Nov 15, 2018 | 122.20 | 122.52 | 117.02 | 120.86 | 1,107,249 | -2.02(-1.64%) |
Nov 14, 2018 | 123.27 | 125.59 | 121.63 | 122.88 | 656,300 | +0.67(+0.55%) |
Nov 13, 2018 | 123.92 | 125.32 | 117.77 | 122.21 | 1,091,951 | -1.20(-0.97%) |
Nov 12, 2018 | 121.69 | 124.90 | 121.29 | 123.41 | 982,285 | +1.71(+1.41%) |
Nov 09, 2018 | 123.63 | 124.98 | 121.65 | 121.70 | 672,000 | -1.66(-1.35%) |
Nov 08, 2018 | 122.09 | 125.75 | 121.01 | 123.36 | 1,278,998 | +1.81(+1.49%) |
Nov 07, 2018 | 118.92 | 122.03 | 117.04 | 121.55 | 759,017 | +3.34(+2.83%) |
Nov 06, 2018 | 116.67 | 120.72 | 116.52 | 118.21 | 686,396 | +1.12(+0.96%) |
Nov 05, 2018 | 120.91 | 120.91 | 116.46 | 117.09 | 689,536 | -3.88(-3.21%) |
Nov 02, 2018 | 121.39 | 123.98 | 119.16 | 120.97 | 957,400 | +0.66(+0.55%) |