Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 122.32 | 124.60 | 121.74 | 124.38 | 282,851 | +1.86(+1.51%) |
Jan 30, 2019 | 125.53 | 125.66 | 121.97 | 122.52 | 424,937 | -2.02(-1.63%) |
Jan 29, 2019 | 124.07 | 125.04 | 123.72 | 124.54 | 250,640 | +1.16(+0.94%) |
Jan 28, 2019 | 122.77 | 124.05 | 121.11 | 123.38 | 228,465 | +0.31(+0.25%) |
Jan 25, 2019 | 123.13 | 124.56 | 122.94 | 123.07 | 180,828 | +1.01(+0.83%) |
Jan 24, 2019 | 121.86 | 123.80 | 121.09 | 122.06 | 197,212 | +0.19(+0.15%) |
Jan 23, 2019 | 122.12 | 123.68 | 120.80 | 121.87 | 210,187 | +0.11(+0.09%) |
Jan 22, 2019 | 122.45 | 124.05 | 121.34 | 121.76 | 228,119 | -1.22(-0.99%) |
Jan 18, 2019 | 122.02 | 123.43 | 121.34 | 122.98 | 187,350 | +1.82(+1.50%) |
Jan 17, 2019 | 118.36 | 121.59 | 118.36 | 121.16 | 322,065 | +2.65(+2.23%) |
Jan 16, 2019 | 120.06 | 121.69 | 118.30 | 118.51 | 372,424 | -1.29(-1.08%) |
Jan 15, 2019 | 119.04 | 120.21 | 118.05 | 119.81 | 234,747 | +0.63(+0.53%) |
Jan 14, 2019 | 119.06 | 120.35 | 118.54 | 119.17 | 294,952 | -0.09(-0.08%) |
Jan 11, 2019 | 120.12 | 120.33 | 118.74 | 119.26 | 161,410 | -0.85(-0.71%) |
Jan 10, 2019 | 117.55 | 120.27 | 116.84 | 120.11 | 300,324 | +2.33(+1.98%) |
Jan 09, 2019 | 119.75 | 120.01 | 116.99 | 117.78 | 634,728 | -1.97(-1.64%) |
Jan 08, 2019 | 120.08 | 120.75 | 118.06 | 119.75 | 405,017 | +0.62(+0.52%) |
Jan 07, 2019 | 119.12 | 120.58 | 118.07 | 119.13 | 261,281 | -0.03(-0.02%) |
Jan 04, 2019 | 116.08 | 119.64 | 116.08 | 119.16 | 253,508 | +4.65(+4.06%) |
Jan 03, 2019 | 115.44 | 116.33 | 113.70 | 114.50 | 248,251 | -1.57(-1.35%) |
Jan 02, 2019 | 117.37 | 117.88 | 113.89 | 116.07 | 364,065 | +0.04(+0.04%) |
Dec 31, 2018 | 115.36 | 116.09 | 114.16 | 116.03 | 245,114 | +0.97(+0.84%) |
Dec 28, 2018 | 114.63 | 116.74 | 113.97 | 115.06 | 234,561 | +0.69(+0.61%) |
Dec 27, 2018 | 113.24 | 115.64 | 111.68 | 114.37 | 382,745 | -0.64(-0.56%) |
Dec 26, 2018 | 111.12 | 115.02 | 110.82 | 115.01 | 535,327 | +4.44(+4.02%) |
Dec 24, 2018 | 111.04 | 113.21 | 109.97 | 110.57 | 236,360 | -0.83(-0.75%) |
Dec 21, 2018 | 117.28 | 119.26 | 111.21 | 111.40 | 887,999 | -6.15(-5.23%) |
Dec 20, 2018 | 116.28 | 118.75 | 115.81 | 117.55 | 349,128 | +0.32(+0.27%) |
Dec 19, 2018 | 119.41 | 121.65 | 116.88 | 117.23 | 260,287 | -2.29(-1.92%) |
Dec 18, 2018 | 121.23 | 122.69 | 118.00 | 119.52 | 389,708 | -1.84(-1.52%) |
Dec 17, 2018 | 122.69 | 122.91 | 120.92 | 121.36 | 383,709 | -1.58(-1.28%) |
Dec 14, 2018 | 123.73 | 124.84 | 122.38 | 122.94 | 212,016 | -1.80(-1.44%) |
Dec 13, 2018 | 125.69 | 126.17 | 124.53 | 124.74 | 188,504 | -0.43(-0.35%) |
Dec 12, 2018 | 126.09 | 127.36 | 125.14 | 125.18 | 250,323 | +0.92(+0.74%) |
Dec 11, 2018 | 126.48 | 127.08 | 123.50 | 124.25 | 363,143 | -0.57(-0.46%) |
Dec 10, 2018 | 126.84 | 126.84 | 123.67 | 124.83 | 432,848 | -1.97(-1.55%) |
Dec 07, 2018 | 128.54 | 130.06 | 125.58 | 126.79 | 403,886 | -1.88(-1.46%) |
Dec 06, 2018 | 126.51 | 128.84 | 125.28 | 128.67 | 479,079 | +1.08(+0.85%) |
Dec 04, 2018 | 128.00 | 128.85 | 126.55 | 127.59 | 481,594 | -0.74(-0.58%) |
Dec 03, 2018 | 129.25 | 129.80 | 125.88 | 128.33 | 410,422 | +0.16(+0.12%) |
Nov 30, 2018 | 127.15 | 129.13 | 126.26 | 128.17 | 290,683 | +0.93(+0.73%) |
Nov 29, 2018 | 127.42 | 128.86 | 126.46 | 127.24 | 220,228 | -0.67(-0.52%) |
Nov 28, 2018 | 126.10 | 127.91 | 124.11 | 127.90 | 251,502 | +2.14(+1.70%) |
Nov 27, 2018 | 125.06 | 127.57 | 124.38 | 125.76 | 328,184 | +0.01(+0.01%) |
Nov 26, 2018 | 125.98 | 126.44 | 124.58 | 125.75 | 199,636 | +1.05(+0.84%) |
Nov 23, 2018 | 125.15 | 125.49 | 123.68 | 124.70 | 145,101 | -1.16(-0.92%) |
Nov 21, 2018 | 125.86 | 125.86 | 125.86 | 0 | +2.90(+2.36%) | |
Nov 20, 2018 | 122.46 | 124.62 | 121.56 | 122.96 | 338,332 | -1.13(-0.91%) |
Nov 19, 2018 | 122.97 | 126.16 | 122.97 | 124.08 | 527,306 | +1.19(+0.97%) |
Nov 16, 2018 | 121.14 | 124.18 | 120.83 | 122.89 | 468,523 | +1.30(+1.07%) |
Nov 15, 2018 | 120.31 | 123.00 | 119.51 | 121.59 | 364,549 | +0.55(+0.45%) |
Nov 14, 2018 | 123.06 | 125.30 | 121.01 | 121.04 | 523,655 | -0.68(-0.56%) |
Nov 13, 2018 | 119.51 | 122.15 | 119.48 | 121.72 | 653,164 | +2.59(+2.18%) |
Nov 12, 2018 | 120.12 | 121.05 | 118.88 | 119.12 | 266,997 | -1.47(-1.22%) |
Nov 09, 2018 | 121.75 | 122.56 | 120.27 | 120.59 | 347,045 | -1.84(-1.51%) |
Nov 08, 2018 | 124.64 | 124.73 | 121.66 | 122.43 | 464,534 | -3.22(-2.56%) |
Nov 07, 2018 | 123.17 | 126.03 | 121.37 | 125.65 | 350,917 | +3.37(+2.76%) |
Nov 06, 2018 | 124.16 | 125.24 | 121.92 | 122.28 | 630,224 | -2.16(-1.73%) |
Nov 05, 2018 | 124.53 | 127.16 | 122.83 | 124.44 | 276,235 | +0.00(+0.00%) |
Nov 02, 2018 | 125.14 | 125.52 | 122.23 | 124.44 | 384,340 | +0.05(+0.04%) |