Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 127.19 | 129.09 | 126.50 | 129.01 | 941,529 | +1.45(+1.14%) |
Jan 30, 2019 | 124.72 | 127.99 | 124.55 | 127.56 | 530,481 | +2.67(+2.14%) |
Jan 29, 2019 | 124.90 | 125.34 | 123.87 | 124.89 | 659,796 | +0.20(+0.16%) |
Jan 28, 2019 | 124.71 | 125.15 | 123.57 | 124.69 | 888,152 | -1.29(-1.02%) |
Jan 25, 2019 | 125.15 | 126.75 | 125.15 | 125.98 | 1,004,400 | +0.87(+0.70%) |
Jan 24, 2019 | 125.84 | 125.98 | 123.90 | 125.11 | 1,363,839 | -1.02(-0.81%) |
Jan 23, 2019 | 125.62 | 126.54 | 123.70 | 126.13 | 989,721 | +1.27(+1.02%) |
Jan 22, 2019 | 126.15 | 126.73 | 124.45 | 124.86 | 1,314,263 | -2.33(-1.83%) |
Jan 18, 2019 | 126.41 | 127.61 | 124.91 | 127.19 | 2,140,000 | +3.10(+2.50%) |
Jan 17, 2019 | 124.14 | 124.74 | 122.55 | 124.09 | 1,268,486 | -0.65(-0.52%) |
Jan 16, 2019 | 123.59 | 125.82 | 123.51 | 124.74 | 1,493,454 | +1.86(+1.51%) |
Jan 15, 2019 | 121.57 | 122.97 | 121.21 | 122.88 | 1,291,221 | +1.39(+1.14%) |
Jan 14, 2019 | 121.72 | 122.15 | 121.17 | 121.49 | 919,611 | -1.32(-1.07%) |
Jan 11, 2019 | 123.42 | 123.42 | 121.11 | 122.81 | 1,136,000 | -0.55(-0.45%) |
Jan 10, 2019 | 121.57 | 123.43 | 120.30 | 123.36 | 1,032,394 | +1.20(+0.98%) |
Jan 09, 2019 | 120.00 | 122.55 | 120.00 | 122.16 | 1,609,272 | +2.53(+2.11%) |
Jan 08, 2019 | 118.29 | 119.70 | 116.96 | 119.63 | 1,286,786 | +2.43(+2.07%) |
Jan 07, 2019 | 115.26 | 118.64 | 114.75 | 117.20 | 1,170,756 | +2.13(+1.85%) |
Jan 04, 2019 | 111.21 | 115.99 | 110.53 | 115.07 | 1,402,400 | +5.11(+4.65%) |
Jan 03, 2019 | 112.75 | 113.17 | 107.79 | 109.96 | 2,178,879 | -4.35(-3.81%) |
Jan 02, 2019 | 114.41 | 115.76 | 112.38 | 114.31 | 1,155,698 | -1.86(-1.60%) |
Dec 31, 2018 | 114.61 | 116.19 | 114.35 | 116.17 | 991,300 | +2.26(+1.98%) |
Dec 28, 2018 | 112.80 | 115.28 | 111.95 | 113.91 | 1,280,500 | +1.53(+1.36%) |
Dec 27, 2018 | 109.32 | 112.44 | 107.95 | 112.38 | 997,730 | +1.19(+1.07%) |
Dec 26, 2018 | 105.78 | 111.45 | 105.52 | 111.19 | 1,253,032 | +5.49(+5.19%) |
Dec 24, 2018 | 107.42 | 107.80 | 104.90 | 105.70 | 876,200 | -2.52(-2.33%) |
Dec 21, 2018 | 110.13 | 111.21 | 107.59 | 108.22 | 2,710,700 | -1.98(-1.80%) |
Dec 20, 2018 | 113.08 | 114.00 | 109.52 | 110.20 | 2,022,998 | -3.59(-3.15%) |
Dec 19, 2018 | 115.28 | 116.57 | 111.62 | 113.79 | 1,714,459 | -1.67(-1.45%) |
Dec 18, 2018 | 116.24 | 116.99 | 114.06 | 115.46 | 1,988,900 | -0.20(-0.17%) |
Dec 17, 2018 | 117.50 | 118.04 | 114.92 | 115.66 | 2,106,081 | -2.36(-2.00%) |
Dec 14, 2018 | 120.71 | 120.71 | 117.60 | 118.02 | 1,429,200 | -3.48(-2.86%) |
Dec 13, 2018 | 122.73 | 123.82 | 119.61 | 121.50 | 977,805 | -0.84(-0.69%) |
Dec 12, 2018 | 122.52 | 125.03 | 122.10 | 122.34 | 1,517,874 | +0.84(+0.69%) |
Dec 11, 2018 | 120.11 | 122.34 | 120.11 | 121.50 | 1,666,372 | +2.38(+2.00%) |
Dec 10, 2018 | 118.60 | 119.34 | 115.73 | 119.12 | 1,402,755 | +1.14(+0.97%) |
Dec 07, 2018 | 121.04 | 121.81 | 117.05 | 117.98 | 1,535,100 | -3.87(-3.18%) |
Dec 06, 2018 | 121.35 | 121.86 | 118.35 | 121.85 | 1,714,978 | -1.30(-1.06%) |
Dec 04, 2018 | 127.19 | 127.89 | 123.04 | 123.15 | 2,852,200 | -4.23(-3.32%) |
Dec 03, 2018 | 128.64 | 129.01 | 126.85 | 127.38 | 2,024,399 | +2.31(+1.85%) |
Nov 30, 2018 | 123.64 | 125.25 | 121.82 | 125.07 | 2,966,300 | +0.12(+0.10%) |
Nov 29, 2018 | 123.65 | 126.12 | 123.65 | 124.95 | 947,783 | +0.77(+0.62%) |
Nov 28, 2018 | 120.41 | 124.21 | 120.03 | 124.18 | 1,231,593 | +4.11(+3.42%) |
Nov 27, 2018 | 118.88 | 120.30 | 118.49 | 120.07 | 1,164,870 | +0.49(+0.41%) |
Nov 26, 2018 | 118.78 | 119.92 | 118.14 | 119.58 | 930,091 | +1.85(+1.57%) |
Nov 23, 2018 | 115.67 | 119.01 | 115.15 | 117.73 | 286,300 | +1.52(+1.31%) |
Nov 21, 2018 | 116.21 | 116.21 | 116.21 | 0 | +0.36(+0.31%) | |
Nov 20, 2018 | 114.33 | 117.06 | 113.12 | 115.85 | 1,266,194 | +0.41(+0.36%) |
Nov 19, 2018 | 119.56 | 120.27 | 114.86 | 115.44 | 1,221,699 | -3.95(-3.31%) |
Nov 16, 2018 | 118.58 | 120.46 | 117.69 | 119.39 | 1,730,700 | +0.26(+0.22%) |
Nov 15, 2018 | 117.20 | 119.40 | 115.39 | 119.13 | 1,312,065 | +1.72(+1.46%) |
Nov 14, 2018 | 120.37 | 122.57 | 117.22 | 117.41 | 1,351,695 | -2.25(-1.88%) |
Nov 13, 2018 | 121.49 | 122.81 | 119.54 | 119.66 | 1,230,010 | -1.46(-1.21%) |
Nov 12, 2018 | 123.67 | 123.91 | 120.27 | 121.12 | 711,895 | -3.05(-2.46%) |
Nov 09, 2018 | 125.21 | 126.03 | 122.77 | 124.17 | 656,400 | -1.52(-1.21%) |
Nov 08, 2018 | 125.91 | 126.83 | 125.29 | 125.69 | 701,930 | -0.93(-0.73%) |
Nov 07, 2018 | 123.77 | 126.77 | 123.45 | 126.62 | 932,197 | +4.25(+3.47%) |
Nov 06, 2018 | 121.78 | 122.88 | 121.31 | 122.37 | 775,203 | +0.70(+0.58%) |
Nov 05, 2018 | 122.31 | 122.31 | 120.80 | 121.67 | 1,786,339 | -0.04(-0.03%) |
Nov 02, 2018 | 122.90 | 123.55 | 120.42 | 121.71 | 1,135,700 | -0.53(-0.43%) |