Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 116.04 | 116.48 | 116.03 | 116.37 | 151,181 | +0.75(+0.65%) |
Jan 30, 2019 | 115.35 | 115.70 | 115.23 | 115.63 | 26,439 | +0.17(+0.14%) |
Jan 29, 2019 | 115.16 | 115.54 | 115.16 | 115.46 | 65,884 | +0.43(+0.38%) |
Jan 28, 2019 | 115.07 | 115.28 | 115.02 | 115.03 | 25,066 | -0.07(-0.06%) |
Jan 25, 2019 | 115.13 | 115.26 | 114.94 | 115.10 | 84,696 | -0.36(-0.32%) |
Jan 24, 2019 | 115.43 | 115.63 | 115.31 | 115.46 | 86,646 | +0.44(+0.38%) |
Jan 23, 2019 | 114.76 | 115.14 | 114.76 | 115.02 | 304,224 | -0.06(-0.05%) |
Jan 22, 2019 | 115.02 | 115.27 | 114.93 | 115.08 | 34,875 | +0.51(+0.45%) |
Jan 18, 2019 | 114.77 | 114.92 | 114.39 | 114.57 | 254,895 | -0.45(-0.39%) |
Jan 17, 2019 | 115.17 | 115.21 | 114.92 | 115.02 | 35,852 | -0.14(-0.12%) |
Jan 16, 2019 | 114.94 | 115.26 | 114.79 | 115.16 | 82,323 | +0.02(+0.02%) |
Jan 15, 2019 | 115.49 | 115.49 | 115.10 | 115.14 | 79,041 | -0.17(-0.14%) |
Jan 14, 2019 | 115.46 | 115.56 | 115.19 | 115.31 | 101,786 | -0.17(-0.15%) |
Jan 11, 2019 | 115.41 | 115.59 | 115.38 | 115.48 | 59,921 | +0.49(+0.42%) |
Jan 10, 2019 | 115.39 | 115.50 | 114.97 | 114.99 | 40,279 | -0.31(-0.27%) |
Jan 09, 2019 | 115.29 | 115.39 | 115.05 | 115.31 | 679,850 | +0.01(+0.01%) |
Jan 08, 2019 | 115.50 | 115.65 | 115.28 | 115.30 | 239,764 | -0.32(-0.28%) |
Jan 07, 2019 | 116.27 | 116.30 | 115.59 | 115.62 | 135,404 | -0.39(-0.34%) |
Jan 04, 2019 | 116.29 | 116.39 | 115.88 | 116.01 | 91,034 | -1.24(-1.06%) |
Jan 03, 2019 | 116.22 | 117.34 | 116.18 | 117.25 | 110,362 | +1.08(+0.93%) |
Jan 02, 2019 | 115.83 | 116.17 | 115.66 | 116.17 | 269,348 | +0.31(+0.27%) |
Dec 31, 2018 | 115.09 | 116.11 | 114.95 | 115.86 | 110,854 | +0.50(+0.44%) |
Dec 28, 2018 | 114.75 | 115.38 | 114.69 | 115.36 | 76,399 | +0.85(+0.74%) |
Dec 27, 2018 | 115.00 | 115.24 | 114.51 | 114.51 | 85,395 | +0.25(+0.21%) |
Dec 26, 2018 | 114.88 | 115.14 | 114.26 | 114.26 | 52,393 | -0.66(-0.58%) |
Dec 24, 2018 | 114.85 | 115.03 | 114.69 | 114.92 | 152,568 | +0.42(+0.36%) |
Dec 21, 2018 | 114.72 | 114.74 | 114.35 | 114.51 | 156,832 | +0.06(+0.05%) |
Dec 20, 2018 | 115.19 | 115.19 | 114.39 | 114.45 | 1,821,384 | -0.32(-0.28%) |
Dec 19, 2018 | 114.12 | 114.98 | 114.00 | 114.77 | 145,213 | +0.91(+0.80%) |
Dec 18, 2018 | 113.53 | 113.98 | 113.48 | 113.86 | 38,089 | +0.35(+0.31%) |
Dec 17, 2018 | 113.15 | 113.58 | 113.15 | 113.51 | 82,494 | +0.44(+0.39%) |
Dec 14, 2018 | 113.15 | 113.25 | 112.97 | 113.06 | 225,354 | +0.22(+0.20%) |
Dec 13, 2018 | 113.10 | 113.12 | 112.80 | 112.84 | 104,022 | -0.10(-0.09%) |
Dec 12, 2018 | 113.08 | 113.18 | 112.88 | 112.94 | 63,829 | -0.44(-0.39%) |
Dec 11, 2018 | 113.42 | 113.66 | 113.21 | 113.38 | 96,016 | -0.21(-0.18%) |
Dec 10, 2018 | 113.52 | 113.82 | 113.30 | 113.59 | 125,756 | +0.21(+0.18%) |
Dec 07, 2018 | 112.96 | 113.44 | 112.79 | 113.38 | 124,452 | +0.27(+0.24%) |
Dec 06, 2018 | 113.25 | 113.79 | 113.07 | 113.12 | 41,388 | +0.40(+0.35%) |
Dec 04, 2018 | 112.15 | 113.09 | 112.11 | 112.72 | 38,790 | +1.03(+0.92%) |
Dec 03, 2018 | 111.05 | 111.69 | 111.05 | 111.69 | 98,639 | +0.38(+0.34%) |
Nov 30, 2018 | 111.22 | 111.31 | 111.06 | 111.31 | 125,861 | +0.33(+0.30%) |
Nov 29, 2018 | 110.98 | 111.10 | 110.75 | 110.98 | 23,729 | +0.36(+0.33%) |
Nov 28, 2018 | 110.61 | 110.78 | 110.49 | 110.61 | 30,969 | -0.14(-0.13%) |
Nov 27, 2018 | 110.60 | 110.84 | 110.58 | 110.75 | 78,762 | +0.11(+0.10%) |
Nov 26, 2018 | 110.58 | 110.68 | 110.51 | 110.64 | 22,494 | -0.12(-0.11%) |
Nov 23, 2018 | 111.02 | 111.06 | 110.73 | 110.76 | 21,169 | +0.09(+0.08%) |
Nov 21, 2018 | 110.67 | 110.67 | 110.67 | 0 | -0.03(-0.02%) | |
Nov 20, 2018 | 110.77 | 110.89 | 110.59 | 110.69 | 42,283 | +0.05(+0.05%) |
Nov 19, 2018 | 110.32 | 110.64 | 110.31 | 110.64 | 18,234 | +0.19(+0.17%) |
Nov 16, 2018 | 110.22 | 110.53 | 110.09 | 110.45 | 17,814 | +0.46(+0.42%) |
Nov 15, 2018 | 110.25 | 110.32 | 109.83 | 109.99 | 90,889 | +0.03(+0.02%) |
Nov 14, 2018 | 109.49 | 110.20 | 109.44 | 109.97 | 21,317 | +0.20(+0.18%) |
Nov 13, 2018 | 109.57 | 109.78 | 109.43 | 109.77 | 30,857 | +0.03(+0.02%) |
Nov 12, 2018 | 109.58 | 109.74 | 109.58 | 109.74 | 17,614 | +0.49(+0.45%) |
Nov 09, 2018 | 108.86 | 109.29 | 108.86 | 109.25 | 14,807 | +0.57(+0.52%) |
Nov 08, 2018 | 109.01 | 109.02 | 108.51 | 108.68 | 40,508 | -0.13(-0.12%) |
Nov 07, 2018 | 109.19 | 109.27 | 108.77 | 108.81 | 135,379 | +0.01(+0.01%) |
Nov 06, 2018 | 109.02 | 109.04 | 108.72 | 108.80 | 40,248 | -0.18(-0.17%) |
Nov 05, 2018 | 108.99 | 109.11 | 108.94 | 108.98 | 28,066 | +0.22(+0.20%) |
Nov 02, 2018 | 109.33 | 109.37 | 108.67 | 108.76 | 17,120 | -0.84(-0.77%) |