Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 122.72 | 125.12 | 122.04 | 124.15 | 108,428 | +1.47(+1.20%) |
Jan 30, 2019 | 121.49 | 123.11 | 119.92 | 122.68 | 85,475 | +2.33(+1.94%) |
Jan 29, 2019 | 120.09 | 121.99 | 118.47 | 120.35 | 147,541 | +1.20(+1.01%) |
Jan 28, 2019 | 118.51 | 119.58 | 116.97 | 119.15 | 90,901 | -1.26(-1.05%) |
Jan 25, 2019 | 119.86 | 122.54 | 119.56 | 120.41 | 77,100 | +2.27(+1.92%) |
Jan 24, 2019 | 115.58 | 118.25 | 115.58 | 118.14 | 82,266 | +2.56(+2.21%) |
Jan 23, 2019 | 116.58 | 118.52 | 114.80 | 115.58 | 154,005 | -0.58(-0.50%) |
Jan 22, 2019 | 121.94 | 121.94 | 115.74 | 116.16 | 182,914 | -7.39(-5.98%) |
Jan 18, 2019 | 122.65 | 124.05 | 121.59 | 123.55 | 128,300 | +2.07(+1.70%) |
Jan 17, 2019 | 117.13 | 122.83 | 117.13 | 121.48 | 185,625 | +3.42(+2.90%) |
Jan 16, 2019 | 118.21 | 120.04 | 117.50 | 118.06 | 92,201 | +0.10(+0.08%) |
Jan 15, 2019 | 115.00 | 117.96 | 114.01 | 117.96 | 142,757 | +3.62(+3.17%) |
Jan 14, 2019 | 116.53 | 117.71 | 114.27 | 114.34 | 116,079 | -3.57(-3.03%) |
Jan 11, 2019 | 117.54 | 118.22 | 117.09 | 117.91 | 124,700 | -0.62(-0.52%) |
Jan 10, 2019 | 115.51 | 118.95 | 115.04 | 118.53 | 87,018 | +1.98(+1.70%) |
Jan 09, 2019 | 115.74 | 117.70 | 114.77 | 116.55 | 132,412 | +1.72(+1.50%) |
Jan 08, 2019 | 114.29 | 115.45 | 111.54 | 114.83 | 118,262 | +2.36(+2.10%) |
Jan 07, 2019 | 110.54 | 114.19 | 108.65 | 112.47 | 125,515 | +1.96(+1.77%) |
Jan 04, 2019 | 106.13 | 111.57 | 105.33 | 110.51 | 186,700 | +6.38(+6.13%) |
Jan 03, 2019 | 110.29 | 110.91 | 103.87 | 104.13 | 232,126 | -7.46(-6.69%) |
Jan 02, 2019 | 110.45 | 112.97 | 110.13 | 111.59 | 192,648 | -1.20(-1.06%) |
Dec 31, 2018 | 112.26 | 112.83 | 110.34 | 112.79 | 127,200 | +1.63(+1.47%) |
Dec 28, 2018 | 111.98 | 113.72 | 109.00 | 111.16 | 133,200 | -0.28(-0.25%) |
Dec 27, 2018 | 109.04 | 111.47 | 107.12 | 111.44 | 186,489 | +0.54(+0.49%) |
Dec 26, 2018 | 102.42 | 111.15 | 102.26 | 110.90 | 191,066 | +8.88(+8.70%) |
Dec 24, 2018 | 101.96 | 106.11 | 101.03 | 102.02 | 103,600 | -0.80(-0.78%) |
Dec 21, 2018 | 106.57 | 108.32 | 102.44 | 102.82 | 389,600 | -3.94(-3.69%) |
Dec 20, 2018 | 107.30 | 108.81 | 104.90 | 106.76 | 196,410 | -1.17(-1.08%) |
Dec 19, 2018 | 111.06 | 112.41 | 106.33 | 107.93 | 311,786 | -3.06(-2.76%) |
Dec 18, 2018 | 112.23 | 114.04 | 110.77 | 110.99 | 162,329 | +0.12(+0.11%) |
Dec 17, 2018 | 113.36 | 114.51 | 110.03 | 110.87 | 189,354 | -2.69(-2.37%) |
Dec 14, 2018 | 116.13 | 118.59 | 112.71 | 113.56 | 143,700 | -4.43(-3.75%) |
Dec 13, 2018 | 121.04 | 121.64 | 117.14 | 117.99 | 102,875 | -1.93(-1.61%) |
Dec 12, 2018 | 119.75 | 123.45 | 118.09 | 119.92 | 238,011 | +3.97(+3.42%) |
Dec 11, 2018 | 118.82 | 120.96 | 114.30 | 115.95 | 132,837 | -0.49(-0.42%) |
Dec 10, 2018 | 115.97 | 119.60 | 115.66 | 116.44 | 178,953 | +0.29(+0.25%) |
Dec 07, 2018 | 120.26 | 122.24 | 115.32 | 116.15 | 110,100 | -3.99(-3.32%) |
Dec 06, 2018 | 117.22 | 121.20 | 115.84 | 120.14 | 130,684 | +0.30(+0.25%) |
Dec 04, 2018 | 126.47 | 126.93 | 119.27 | 119.84 | 162,900 | -7.09(-5.59%) |
Dec 03, 2018 | 131.20 | 131.85 | 125.25 | 126.93 | 125,068 | -1.76(-1.37%) |
Nov 30, 2018 | 125.91 | 129.09 | 125.64 | 128.69 | 153,500 | +1.95(+1.54%) |
Nov 29, 2018 | 126.72 | 128.97 | 125.45 | 126.74 | 164,449 | -0.41(-0.32%) |
Nov 28, 2018 | 123.71 | 128.10 | 122.16 | 127.15 | 119,278 | +4.29(+3.49%) |
Nov 27, 2018 | 124.17 | 125.00 | 122.27 | 122.86 | 80,689 | -2.09(-1.67%) |
Nov 26, 2018 | 122.84 | 125.60 | 121.17 | 124.95 | 89,822 | +3.95(+3.26%) |
Nov 23, 2018 | 119.00 | 122.82 | 119.00 | 121.00 | 48,800 | -0.12(-0.10%) |
Nov 21, 2018 | 121.12 | 121.12 | 121.12 | 0 | +3.02(+2.56%) | |
Nov 20, 2018 | 118.36 | 120.56 | 115.84 | 118.10 | 193,746 | -3.01(-2.49%) |
Nov 19, 2018 | 125.89 | 126.53 | 120.39 | 121.11 | 135,565 | -5.64(-4.45%) |
Nov 16, 2018 | 125.66 | 127.12 | 123.06 | 126.75 | 152,400 | +0.73(+0.58%) |
Nov 15, 2018 | 121.66 | 127.40 | 121.66 | 126.02 | 132,904 | +3.25(+2.65%) |
Nov 14, 2018 | 122.25 | 124.92 | 121.44 | 122.77 | 101,189 | +2.24(+1.86%) |
Nov 13, 2018 | 121.16 | 122.80 | 119.73 | 120.53 | 125,977 | -0.29(-0.24%) |
Nov 12, 2018 | 124.87 | 124.87 | 118.77 | 120.82 | 92,386 | -4.08(-3.27%) |
Nov 09, 2018 | 125.10 | 125.55 | 122.23 | 124.90 | 101,400 | -1.53(-1.21%) |
Nov 08, 2018 | 127.49 | 128.58 | 125.69 | 126.43 | 93,704 | -1.50(-1.17%) |
Nov 07, 2018 | 126.86 | 129.02 | 126.48 | 127.93 | 168,966 | +1.52(+1.20%) |
Nov 06, 2018 | 124.50 | 126.66 | 123.76 | 126.41 | 145,156 | +1.73(+1.39%) |
Nov 05, 2018 | 124.89 | 126.00 | 121.96 | 124.68 | 147,229 | +0.57(+0.46%) |
Nov 02, 2018 | 125.74 | 127.13 | 123.04 | 124.11 | 172,500 | +0.09(+0.07%) |