Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 119.02 | 119.97 | 116.66 | 117.40 | 1,584,509 | -1.16(-0.98%) |
Jan 30, 2019 | 115.69 | 118.72 | 115.26 | 118.56 | 1,671,786 | +3.68(+3.21%) |
Jan 29, 2019 | 115.86 | 116.25 | 114.58 | 114.87 | 1,022,053 | +1.24(+1.09%) |
Jan 28, 2019 | 114.09 | 114.57 | 112.75 | 113.63 | 1,315,639 | -2.51(-2.16%) |
Jan 25, 2019 | 114.79 | 117.58 | 114.09 | 116.14 | 1,324,074 | +2.42(+2.13%) |
Jan 24, 2019 | 112.42 | 115.16 | 111.94 | 113.72 | 1,298,700 | +0.83(+0.74%) |
Jan 23, 2019 | 116.59 | 117.20 | 111.18 | 112.88 | 2,629,537 | -3.02(-2.60%) |
Jan 22, 2019 | 120.47 | 120.47 | 115.58 | 115.90 | 2,340,786 | -6.43(-5.25%) |
Jan 18, 2019 | 123.89 | 123.96 | 120.49 | 122.33 | 2,962,452 | -0.34(-0.28%) |
Jan 17, 2019 | 119.73 | 123.74 | 119.36 | 122.67 | 1,870,812 | +1.56(+1.29%) |
Jan 16, 2019 | 120.37 | 122.42 | 119.76 | 121.11 | 2,135,538 | +1.17(+0.98%) |
Jan 15, 2019 | 120.26 | 121.42 | 119.38 | 119.94 | 1,434,564 | +0.87(+0.73%) |
Jan 14, 2019 | 116.43 | 119.50 | 116.10 | 119.06 | 1,264,622 | +1.07(+0.91%) |
Jan 11, 2019 | 118.20 | 119.30 | 116.92 | 118.00 | 1,397,674 | -1.84(-1.54%) |
Jan 10, 2019 | 119.36 | 120.74 | 117.94 | 119.84 | 1,647,768 | -0.60(-0.50%) |
Jan 09, 2019 | 119.47 | 122.34 | 117.99 | 120.44 | 2,289,379 | +3.42(+2.92%) |
Jan 08, 2019 | 114.30 | 117.65 | 114.30 | 117.02 | 2,720,243 | +4.34(+3.85%) |
Jan 07, 2019 | 110.01 | 113.65 | 109.36 | 112.68 | 1,992,543 | +2.86(+2.61%) |
Jan 04, 2019 | 106.74 | 109.90 | 105.18 | 109.82 | 2,096,102 | +5.13(+4.90%) |
Jan 03, 2019 | 104.94 | 106.76 | 103.12 | 104.68 | 1,596,814 | +0.17(+0.16%) |
Jan 02, 2019 | 98.37 | 104.80 | 98.10 | 104.52 | 1,674,831 | +3.82(+3.79%) |
Dec 31, 2018 | 100.48 | 101.77 | 99.44 | 100.70 | 1,635,825 | +0.96(+0.96%) |
Dec 28, 2018 | 101.43 | 101.96 | 98.20 | 99.74 | 1,256,906 | -1.02(-1.01%) |
Dec 27, 2018 | 97.85 | 100.75 | 96.06 | 100.75 | 1,532,990 | +0.27(+0.27%) |
Dec 26, 2018 | 94.14 | 100.54 | 91.41 | 100.48 | 2,235,178 | +7.51(+8.08%) |
Dec 24, 2018 | 96.75 | 97.03 | 92.97 | 92.97 | 1,059,382 | -4.85(-4.96%) |
Dec 21, 2018 | 98.83 | 100.15 | 96.35 | 97.82 | 3,773,271 | -1.69(-1.69%) |
Dec 20, 2018 | 100.95 | 104.65 | 99.12 | 99.50 | 4,005,109 | -3.14(-3.06%) |
Dec 19, 2018 | 103.68 | 105.44 | 100.96 | 102.64 | 3,068,287 | -0.12(-0.11%) |
Dec 18, 2018 | 108.03 | 108.03 | 102.23 | 102.76 | 3,073,982 | -4.78(-4.45%) |
Dec 17, 2018 | 111.81 | 112.42 | 106.96 | 107.54 | 2,356,794 | -5.13(-4.56%) |
Dec 14, 2018 | 117.25 | 117.58 | 112.06 | 112.68 | 1,607,039 | -5.53(-4.68%) |
Dec 13, 2018 | 118.95 | 119.34 | 116.41 | 118.21 | 1,773,575 | -1.51(-1.26%) |
Dec 12, 2018 | 120.87 | 122.79 | 119.60 | 119.72 | 2,503,226 | +0.35(+0.29%) |
Dec 11, 2018 | 120.19 | 120.70 | 117.69 | 119.37 | 1,674,647 | +1.37(+1.16%) |
Dec 10, 2018 | 118.70 | 123.43 | 115.93 | 118.00 | 1,883,477 | -1.92(-1.60%) |
Dec 07, 2018 | 121.09 | 124.20 | 119.51 | 119.92 | 2,406,935 | +1.56(+1.32%) |
Dec 06, 2018 | 122.70 | 122.71 | 115.34 | 118.36 | 3,193,636 | -7.44(-5.91%) |
Dec 04, 2018 | 132.07 | 132.55 | 125.38 | 125.79 | 1,672,778 | -6.20(-4.70%) |
Dec 03, 2018 | 131.97 | 132.96 | 130.74 | 132.00 | 1,683,203 | +4.31(+3.38%) |
Nov 30, 2018 | 127.79 | 128.37 | 125.77 | 127.69 | 2,421,328 | -1.14(-0.88%) |
Nov 29, 2018 | 125.69 | 130.36 | 125.69 | 128.82 | 1,486,246 | +3.83(+3.06%) |
Nov 28, 2018 | 123.84 | 126.01 | 122.90 | 124.99 | 1,546,901 | +0.68(+0.54%) |
Nov 27, 2018 | 125.49 | 127.73 | 123.99 | 124.31 | 2,018,994 | -1.84(-1.46%) |
Nov 26, 2018 | 126.00 | 127.49 | 125.00 | 126.16 | 1,620,355 | +1.78(+1.43%) |
Nov 23, 2018 | 127.17 | 128.01 | 123.10 | 124.37 | 1,294,675 | -8.38(-6.31%) |
Nov 21, 2018 | 132.75 | 132.75 | 132.75 | 0 | +1.61(+1.22%) | |
Nov 20, 2018 | 133.82 | 135.16 | 130.82 | 131.14 | 2,055,542 | -5.06(-3.71%) |
Nov 19, 2018 | 133.37 | 137.14 | 132.25 | 136.20 | 2,129,561 | +0.63(+0.46%) |
Nov 16, 2018 | 132.30 | 136.24 | 132.30 | 135.57 | 2,463,793 | +3.72(+2.82%) |
Nov 15, 2018 | 125.36 | 131.94 | 124.55 | 131.85 | 2,439,631 | +5.68(+4.50%) |
Nov 14, 2018 | 127.50 | 128.42 | 124.98 | 126.17 | 2,378,315 | +1.26(+1.01%) |
Nov 13, 2018 | 126.44 | 128.16 | 124.33 | 124.90 | 2,895,012 | -2.29(-1.80%) |
Nov 12, 2018 | 135.34 | 135.41 | 126.98 | 127.19 | 1,746,456 | -6.54(-4.89%) |
Nov 09, 2018 | 130.98 | 134.75 | 129.69 | 133.74 | 1,428,604 | +0.27(+0.20%) |
Nov 08, 2018 | 139.35 | 139.66 | 132.75 | 133.47 | 1,722,090 | -6.53(-4.67%) |
Nov 07, 2018 | 141.07 | 141.93 | 138.29 | 140.01 | 1,579,339 | +1.52(+1.10%) |
Nov 06, 2018 | 139.28 | 139.72 | 135.55 | 138.49 | 1,216,577 | -0.58(-0.42%) |
Nov 05, 2018 | 140.08 | 141.40 | 136.70 | 139.07 | 1,495,209 | +0.89(+0.65%) |
Nov 02, 2018 | 142.00 | 142.88 | 137.75 | 138.18 | 1,989,838 | -2.55(-1.81%) |