Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 123.41 | 127.09 | 123.00 | 124.84 | 1,783,233 | +2.06(+1.68%) |
Jan 30, 2019 | 119.80 | 123.75 | 119.04 | 122.78 | 1,484,272 | +4.57(+3.87%) |
Jan 29, 2019 | 119.32 | 120.50 | 118.18 | 118.21 | 1,125,521 | -1.34(-1.12%) |
Jan 28, 2019 | 120.38 | 120.70 | 118.08 | 119.55 | 1,062,272 | -2.51(-2.06%) |
Jan 25, 2019 | 120.67 | 122.92 | 119.56 | 122.06 | 1,142,800 | +2.11(+1.76%) |
Jan 24, 2019 | 120.99 | 120.99 | 117.89 | 119.95 | 890,108 | +0.51(+0.43%) |
Jan 23, 2019 | 120.00 | 121.65 | 117.13 | 119.44 | 1,429,374 | +0.46(+0.39%) |
Jan 22, 2019 | 120.00 | 120.36 | 118.29 | 118.98 | 1,561,822 | -1.74(-1.44%) |
Jan 18, 2019 | 119.41 | 121.36 | 119.10 | 120.72 | 1,979,200 | +2.17(+1.83%) |
Jan 17, 2019 | 116.34 | 118.86 | 116.00 | 118.55 | 952,268 | +1.76(+1.51%) |
Jan 16, 2019 | 118.19 | 118.91 | 115.06 | 116.79 | 1,355,464 | -1.09(-0.92%) |
Jan 15, 2019 | 114.37 | 118.91 | 114.29 | 117.88 | 1,561,003 | +3.56(+3.11%) |
Jan 14, 2019 | 115.75 | 115.90 | 113.44 | 114.32 | 1,299,736 | -2.85(-2.43%) |
Jan 11, 2019 | 116.00 | 117.86 | 115.00 | 117.17 | 1,655,900 | +0.47(+0.40%) |
Jan 10, 2019 | 115.04 | 116.95 | 113.58 | 116.70 | 1,443,529 | +0.79(+0.68%) |
Jan 09, 2019 | 115.01 | 116.59 | 113.87 | 115.91 | 1,876,167 | +0.82(+0.71%) |
Jan 08, 2019 | 114.48 | 115.91 | 111.25 | 115.09 | 2,393,242 | +2.19(+1.94%) |
Jan 07, 2019 | 109.07 | 113.46 | 108.19 | 112.90 | 2,071,206 | +4.86(+4.50%) |
Jan 04, 2019 | 102.68 | 109.52 | 101.56 | 108.04 | 3,126,900 | +7.23(+7.17%) |
Jan 03, 2019 | 101.55 | 103.31 | 99.49 | 100.81 | 2,057,507 | -2.51(-2.43%) |
Jan 02, 2019 | 102.00 | 104.71 | 101.71 | 103.32 | 1,563,996 | -1.53(-1.46%) |
Dec 31, 2018 | 103.48 | 105.05 | 102.30 | 104.85 | 1,477,100 | +2.06(+2.00%) |
Dec 28, 2018 | 103.26 | 104.46 | 99.87 | 102.79 | 1,982,200 | +0.05(+0.05%) |
Dec 27, 2018 | 97.81 | 102.84 | 97.40 | 102.74 | 2,565,635 | +2.97(+2.98%) |
Dec 26, 2018 | 93.54 | 99.92 | 93.51 | 99.77 | 1,575,593 | +7.05(+7.60%) |
Dec 24, 2018 | 90.10 | 94.88 | 90.08 | 92.72 | 1,555,100 | +0.87(+0.95%) |
Dec 21, 2018 | 96.73 | 97.00 | 91.20 | 91.85 | 2,938,200 | -4.70(-4.87%) |
Dec 20, 2018 | 99.27 | 100.81 | 92.35 | 96.55 | 3,451,551 | -3.77(-3.76%) |
Dec 19, 2018 | 102.59 | 105.64 | 99.44 | 100.32 | 2,432,082 | -1.93(-1.89%) |
Dec 18, 2018 | 101.25 | 103.28 | 100.75 | 102.25 | 1,928,950 | +1.68(+1.67%) |
Dec 17, 2018 | 104.22 | 104.40 | 99.38 | 100.57 | 2,425,511 | -4.69(-4.46%) |
Dec 14, 2018 | 105.35 | 107.68 | 104.20 | 105.26 | 1,675,800 | -2.50(-2.32%) |
Dec 13, 2018 | 109.39 | 110.75 | 106.10 | 107.76 | 1,447,007 | -1.64(-1.50%) |
Dec 12, 2018 | 106.94 | 111.75 | 106.82 | 109.40 | 2,704,275 | +3.11(+2.93%) |
Dec 11, 2018 | 110.11 | 110.62 | 105.04 | 106.29 | 2,065,235 | -2.11(-1.95%) |
Dec 10, 2018 | 104.24 | 109.50 | 104.24 | 108.40 | 1,980,429 | +2.74(+2.59%) |
Dec 07, 2018 | 110.88 | 112.32 | 103.65 | 105.66 | 2,521,900 | -5.44(-4.90%) |
Dec 06, 2018 | 105.25 | 111.25 | 103.59 | 111.10 | 2,976,463 | +3.08(+2.85%) |
Dec 04, 2018 | 107.68 | 110.50 | 106.63 | 108.02 | 2,737,500 | -2.05(-1.86%) |
Dec 03, 2018 | 114.00 | 114.25 | 107.79 | 110.07 | 3,959,031 | -1.66(-1.49%) |
Nov 30, 2018 | 108.99 | 112.70 | 103.83 | 111.73 | 8,380,100 | +10.10(+9.94%) |
Nov 29, 2018 | 99.25 | 102.44 | 97.73 | 101.63 | 4,294,925 | +2.49(+2.51%) |
Nov 28, 2018 | 95.15 | 99.46 | 93.84 | 99.14 | 2,395,272 | +6.68(+7.22%) |
Nov 27, 2018 | 94.25 | 95.46 | 92.29 | 92.46 | 2,200,270 | -3.16(-3.30%) |
Nov 26, 2018 | 95.45 | 95.85 | 93.72 | 95.62 | 2,165,713 | +3.05(+3.29%) |
Nov 23, 2018 | 90.82 | 93.40 | 90.50 | 92.57 | 686,300 | -0.09(-0.10%) |
Nov 21, 2018 | 92.66 | 92.66 | 92.66 | 0 | +4.79(+5.45%) | |
Nov 20, 2018 | 87.38 | 90.30 | 83.69 | 87.87 | 3,344,232 | -1.40(-1.57%) |
Nov 19, 2018 | 100.32 | 100.83 | 88.79 | 89.27 | 3,258,605 | -11.25(-11.19%) |
Nov 16, 2018 | 100.68 | 101.19 | 98.62 | 100.52 | 1,343,600 | -1.12(-1.10%) |
Nov 15, 2018 | 97.56 | 102.60 | 97.56 | 101.64 | 1,266,229 | +3.88(+3.97%) |
Nov 14, 2018 | 99.59 | 101.08 | 97.33 | 97.76 | 2,385,010 | +0.29(+0.30%) |
Nov 13, 2018 | 96.78 | 98.83 | 94.52 | 97.47 | 1,572,936 | +1.11(+1.15%) |
Nov 12, 2018 | 99.36 | 99.71 | 95.00 | 96.36 | 2,382,094 | -2.18(-2.21%) |
Nov 09, 2018 | 100.46 | 101.72 | 95.75 | 98.54 | 1,863,900 | -3.19(-3.14%) |
Nov 08, 2018 | 101.97 | 103.89 | 100.55 | 101.73 | 1,471,150 | -0.01(-0.01%) |
Nov 07, 2018 | 96.80 | 103.77 | 96.53 | 101.74 | 2,957,556 | +6.80(+7.16%) |
Nov 06, 2018 | 95.57 | 98.48 | 93.55 | 94.94 | 5,791,966 | -6.20(-6.13%) |
Nov 05, 2018 | 105.29 | 105.33 | 98.92 | 101.14 | 3,276,588 | -4.29(-4.07%) |
Nov 02, 2018 | 103.41 | 105.43 | 101.21 | 105.43 | 2,972,500 | +2.41(+2.34%) |