Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 130.72 | 139.89 | 130.40 | 139.71 | 2,353,793 | +9.78(+7.53%) |
Jan 30, 2019 | 118.27 | 130.00 | 117.75 | 129.93 | 1,781,407 | +14.12(+12.19%) |
Jan 29, 2019 | 116.36 | 116.83 | 113.96 | 115.81 | 483,942 | -0.22(-0.19%) |
Jan 28, 2019 | 121.51 | 122.38 | 115.90 | 116.03 | 640,273 | -6.73(-5.48%) |
Jan 25, 2019 | 122.00 | 122.98 | 119.13 | 122.76 | 567,300 | +1.74(+1.44%) |
Jan 24, 2019 | 119.34 | 121.07 | 117.63 | 121.02 | 434,089 | +2.30(+1.94%) |
Jan 23, 2019 | 121.35 | 123.99 | 117.13 | 118.72 | 685,898 | -1.56(-1.30%) |
Jan 22, 2019 | 121.84 | 122.53 | 119.15 | 120.28 | 789,987 | -2.52(-2.05%) |
Jan 18, 2019 | 122.46 | 123.22 | 120.39 | 122.80 | 587,300 | +1.48(+1.22%) |
Jan 17, 2019 | 118.35 | 124.41 | 117.49 | 121.32 | 841,244 | +2.06(+1.73%) |
Jan 16, 2019 | 118.90 | 121.99 | 117.67 | 119.26 | 650,323 | +0.53(+0.45%) |
Jan 15, 2019 | 118.48 | 120.49 | 117.11 | 118.73 | 921,857 | +0.13(+0.11%) |
Jan 14, 2019 | 119.00 | 121.02 | 118.23 | 118.60 | 774,372 | -1.97(-1.63%) |
Jan 11, 2019 | 118.90 | 121.88 | 117.50 | 120.57 | 954,700 | +2.18(+1.84%) |
Jan 10, 2019 | 114.45 | 119.17 | 113.28 | 118.39 | 1,001,002 | +3.43(+2.98%) |
Jan 09, 2019 | 111.01 | 116.25 | 110.34 | 114.96 | 904,020 | +4.02(+3.62%) |
Jan 08, 2019 | 111.57 | 112.04 | 106.51 | 110.94 | 1,623,372 | +0.92(+0.84%) |
Jan 07, 2019 | 120.00 | 125.43 | 103.68 | 110.02 | 4,140,883 | -5.41(-4.69%) |
Jan 04, 2019 | 108.20 | 116.22 | 107.37 | 115.43 | 1,987,800 | +8.76(+8.21%) |
Jan 03, 2019 | 108.06 | 109.74 | 105.22 | 106.67 | 894,397 | -0.83(-0.77%) |
Jan 02, 2019 | 107.90 | 109.86 | 105.50 | 107.50 | 698,207 | -1.63(-1.49%) |
Dec 31, 2018 | 108.79 | 110.73 | 108.00 | 109.13 | 860,700 | +1.27(+1.18%) |
Dec 28, 2018 | 108.12 | 110.29 | 105.53 | 107.86 | 757,900 | +0.31(+0.29%) |
Dec 27, 2018 | 105.01 | 108.50 | 101.79 | 107.55 | 999,918 | +1.48(+1.40%) |
Dec 26, 2018 | 98.19 | 106.12 | 98.19 | 106.07 | 837,462 | +8.75(+8.99%) |
Dec 24, 2018 | 96.63 | 100.68 | 95.21 | 97.32 | 525,200 | -1.18(-1.20%) |
Dec 21, 2018 | 102.66 | 102.66 | 96.22 | 98.50 | 1,447,700 | -3.29(-3.23%) |
Dec 20, 2018 | 106.01 | 107.18 | 96.60 | 101.79 | 1,511,253 | -1.32(-1.28%) |
Dec 19, 2018 | 108.65 | 110.68 | 102.08 | 103.11 | 1,056,801 | -4.91(-4.55%) |
Dec 18, 2018 | 116.24 | 117.96 | 105.00 | 108.02 | 1,511,684 | -7.68(-6.64%) |
Dec 17, 2018 | 118.00 | 118.41 | 114.15 | 115.70 | 755,229 | -3.82(-3.20%) |
Dec 14, 2018 | 120.57 | 123.50 | 118.89 | 119.52 | 640,300 | -2.50(-2.05%) |
Dec 13, 2018 | 126.36 | 126.40 | 120.29 | 122.02 | 608,082 | -3.11(-2.49%) |
Dec 12, 2018 | 126.24 | 128.34 | 124.89 | 125.13 | 555,911 | +0.13(+0.10%) |
Dec 11, 2018 | 125.05 | 125.94 | 121.96 | 125.00 | 408,702 | +2.20(+1.79%) |
Dec 10, 2018 | 120.92 | 125.86 | 120.11 | 122.80 | 658,587 | +1.42(+1.17%) |
Dec 07, 2018 | 126.40 | 130.50 | 120.89 | 121.38 | 984,700 | -4.21(-3.35%) |
Dec 06, 2018 | 120.98 | 127.41 | 118.11 | 125.59 | 1,077,508 | +2.81(+2.29%) |
Dec 04, 2018 | 130.21 | 131.64 | 122.26 | 122.78 | 669,700 | -8.19(-6.25%) |
Dec 03, 2018 | 131.95 | 133.00 | 130.60 | 130.97 | 494,456 | +1.50(+1.16%) |
Nov 30, 2018 | 127.87 | 130.12 | 126.02 | 129.47 | 762,400 | +1.85(+1.45%) |
Nov 29, 2018 | 127.79 | 130.71 | 126.18 | 127.62 | 611,573 | -0.67(-0.52%) |
Nov 28, 2018 | 124.25 | 129.32 | 121.75 | 128.29 | 802,743 | +4.87(+3.95%) |
Nov 27, 2018 | 124.32 | 126.39 | 121.06 | 123.42 | 865,577 | -2.69(-2.13%) |
Nov 26, 2018 | 120.53 | 127.30 | 119.49 | 126.11 | 980,824 | +6.76(+5.66%) |
Nov 23, 2018 | 116.44 | 123.32 | 116.44 | 119.35 | 509,100 | +2.35(+2.01%) |
Nov 21, 2018 | 117.00 | 117.00 | 117.00 | 0 | -0.17(-0.15%) | |
Nov 20, 2018 | 111.61 | 119.14 | 110.10 | 117.17 | 931,315 | +0.81(+0.70%) |
Nov 19, 2018 | 118.37 | 118.50 | 111.11 | 116.36 | 1,126,521 | -2.68(-2.25%) |
Nov 16, 2018 | 117.73 | 120.90 | 115.35 | 119.04 | 706,000 | +0.08(+0.07%) |
Nov 15, 2018 | 110.59 | 122.08 | 108.62 | 118.96 | 1,251,308 | +6.97(+6.22%) |
Nov 14, 2018 | 118.00 | 119.02 | 108.56 | 111.99 | 2,079,296 | -4.78(-4.09%) |
Nov 13, 2018 | 120.73 | 122.55 | 116.00 | 116.77 | 1,491,579 | -4.05(-3.35%) |
Nov 12, 2018 | 125.00 | 126.01 | 118.75 | 120.82 | 1,151,630 | -4.64(-3.70%) |
Nov 09, 2018 | 127.00 | 129.16 | 123.07 | 125.46 | 3,118,100 | -7.54(-5.67%) |
Nov 08, 2018 | 138.76 | 140.99 | 132.81 | 133.00 | 908,934 | -11.06(-7.68%) |
Nov 07, 2018 | 138.34 | 144.77 | 138.34 | 144.06 | 1,006,586 | +6.88(+5.02%) |
Nov 06, 2018 | 138.99 | 143.45 | 132.57 | 137.18 | 841,934 | -2.35(-1.68%) |
Nov 05, 2018 | 146.84 | 147.27 | 137.40 | 139.53 | 1,034,499 | -6.44(-4.41%) |
Nov 02, 2018 | 142.02 | 148.72 | 141.01 | 145.97 | 1,027,700 | +3.98(+2.80%) |