Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 119.84 | 120.69 | 119.07 | 120.48 | 2,873,849 | +0.23(+0.19%) |
Jan 30, 2019 | 119.17 | 120.48 | 118.50 | 120.26 | 1,454,975 | +1.27(+1.07%) |
Jan 29, 2019 | 119.20 | 119.62 | 118.37 | 118.99 | 1,245,677 | -0.53(-0.45%) |
Jan 28, 2019 | 119.27 | 119.99 | 118.38 | 119.53 | 1,461,193 | -0.27(-0.23%) |
Jan 25, 2019 | 120.54 | 121.73 | 119.53 | 119.80 | 1,743,995 | -0.11(-0.09%) |
Jan 24, 2019 | 119.25 | 120.20 | 118.50 | 119.91 | 1,402,580 | +0.32(+0.27%) |
Jan 23, 2019 | 118.79 | 119.86 | 117.88 | 119.59 | 1,339,009 | +0.82(+0.69%) |
Jan 22, 2019 | 120.55 | 120.88 | 118.31 | 118.77 | 2,685,739 | -2.21(-1.83%) |
Jan 18, 2019 | 120.92 | 121.54 | 120.38 | 120.97 | 2,474,257 | +0.66(+0.55%) |
Jan 17, 2019 | 120.46 | 121.05 | 119.72 | 120.31 | 2,305,892 | -0.09(-0.08%) |
Jan 16, 2019 | 120.88 | 121.26 | 119.74 | 120.40 | 1,998,173 | +0.46(+0.39%) |
Jan 15, 2019 | 119.25 | 120.56 | 118.02 | 119.94 | 2,364,500 | +1.46(+1.23%) |
Jan 14, 2019 | 116.91 | 118.63 | 116.51 | 118.48 | 2,073,542 | +1.19(+1.02%) |
Jan 11, 2019 | 116.82 | 117.67 | 116.13 | 117.29 | 1,435,900 | -0.01(-0.01%) |
Jan 10, 2019 | 116.30 | 117.39 | 115.71 | 117.30 | 1,443,662 | +1.42(+1.23%) |
Jan 09, 2019 | 115.44 | 116.27 | 114.94 | 115.88 | 2,652,520 | +1.43(+1.25%) |
Jan 08, 2019 | 115.83 | 116.22 | 113.63 | 114.44 | 1,797,200 | -0.89(-0.77%) |
Jan 07, 2019 | 115.78 | 116.62 | 114.82 | 115.33 | 1,544,830 | -0.94(-0.81%) |
Jan 04, 2019 | 114.48 | 116.74 | 114.48 | 116.27 | 2,183,941 | +3.38(+2.99%) |
Jan 03, 2019 | 114.50 | 115.23 | 112.70 | 112.90 | 1,928,264 | -2.37(-2.06%) |
Jan 02, 2019 | 115.59 | 116.47 | 114.17 | 115.27 | 1,537,078 | -1.71(-1.46%) |
Dec 31, 2018 | 115.91 | 117.28 | 115.62 | 116.98 | 1,784,522 | +1.24(+1.07%) |
Dec 28, 2018 | 116.68 | 117.14 | 115.24 | 115.74 | 1,449,261 | -0.34(-0.29%) |
Dec 27, 2018 | 111.85 | 116.08 | 111.42 | 116.08 | 2,118,594 | +2.85(+2.52%) |
Dec 26, 2018 | 109.22 | 113.27 | 108.25 | 113.22 | 2,176,578 | +4.38(+4.03%) |
Dec 24, 2018 | 112.36 | 112.53 | 108.78 | 108.84 | 1,417,458 | -4.26(-3.76%) |
Dec 21, 2018 | 112.90 | 115.66 | 112.39 | 113.10 | 4,387,539 | +0.60(+0.53%) |
Dec 20, 2018 | 113.33 | 114.52 | 111.65 | 112.50 | 2,621,614 | -1.53(-1.34%) |
Dec 19, 2018 | 113.44 | 116.10 | 112.59 | 114.03 | 2,093,773 | +0.76(+0.67%) |
Dec 18, 2018 | 115.50 | 116.17 | 112.77 | 113.27 | 1,997,642 | -1.64(-1.43%) |
Dec 17, 2018 | 115.35 | 116.96 | 114.52 | 114.91 | 2,051,958 | -0.44(-0.38%) |
Dec 14, 2018 | 115.30 | 115.92 | 114.75 | 115.35 | 1,770,543 | -0.93(-0.80%) |
Dec 13, 2018 | 115.86 | 116.83 | 114.52 | 116.28 | 1,886,031 | +0.45(+0.39%) |
Dec 12, 2018 | 116.70 | 117.18 | 114.97 | 115.83 | 2,470,554 | +0.66(+0.57%) |
Dec 11, 2018 | 118.17 | 118.95 | 115.02 | 115.17 | 2,170,527 | -2.09(-1.78%) |
Dec 10, 2018 | 117.90 | 117.96 | 114.98 | 117.26 | 1,802,832 | -0.65(-0.55%) |
Dec 07, 2018 | 118.32 | 119.95 | 116.55 | 117.91 | 1,724,228 | -0.47(-0.40%) |
Dec 06, 2018 | 117.86 | 118.54 | 115.44 | 118.38 | 2,713,194 | -0.77(-0.64%) |
Dec 04, 2018 | 120.64 | 121.70 | 118.59 | 119.14 | 3,032,949 | -1.06(-0.88%) |
Dec 03, 2018 | 120.81 | 121.66 | 119.31 | 120.20 | 2,101,122 | -0.21(-0.17%) |
Nov 30, 2018 | 120.85 | 121.29 | 119.75 | 120.41 | 3,283,075 | -0.42(-0.35%) |
Nov 29, 2018 | 121.12 | 121.76 | 120.32 | 120.83 | 1,107,380 | -0.94(-0.77%) |
Nov 28, 2018 | 119.87 | 121.79 | 119.53 | 121.77 | 1,603,755 | +1.79(+1.49%) |
Nov 27, 2018 | 119.68 | 120.41 | 118.84 | 119.98 | 1,079,474 | -0.15(-0.13%) |
Nov 26, 2018 | 118.84 | 120.61 | 118.84 | 120.13 | 1,155,837 | +1.91(+1.61%) |
Nov 23, 2018 | 118.26 | 119.53 | 117.85 | 118.22 | 563,672 | -0.98(-0.82%) |
Nov 21, 2018 | 119.21 | 119.21 | 119.21 | 0 | -0.49(-0.41%) | |
Nov 20, 2018 | 120.86 | 121.28 | 118.83 | 119.70 | 2,230,596 | -1.24(-1.03%) |
Nov 19, 2018 | 119.37 | 121.07 | 118.93 | 120.94 | 2,133,960 | +1.61(+1.35%) |
Nov 16, 2018 | 116.80 | 119.69 | 116.06 | 119.33 | 2,332,995 | +2.20(+1.88%) |
Nov 15, 2018 | 113.50 | 117.75 | 112.85 | 117.14 | 2,108,817 | +3.04(+2.67%) |
Nov 14, 2018 | 115.17 | 115.91 | 113.25 | 114.09 | 1,531,212 | -0.77(-0.67%) |
Nov 13, 2018 | 114.65 | 116.52 | 114.34 | 114.86 | 1,416,583 | +0.34(+0.30%) |
Nov 12, 2018 | 117.69 | 117.78 | 114.45 | 114.52 | 2,332,210 | -3.58(-3.03%) |
Nov 09, 2018 | 118.66 | 119.17 | 117.66 | 118.10 | 1,542,297 | -0.53(-0.45%) |
Nov 08, 2018 | 118.32 | 119.20 | 117.86 | 118.63 | 1,134,213 | +0.06(+0.05%) |
Nov 07, 2018 | 117.93 | 118.76 | 116.76 | 118.57 | 1,561,727 | +1.17(+1.00%) |
Nov 06, 2018 | 115.60 | 117.47 | 115.07 | 117.40 | 1,566,492 | +1.62(+1.40%) |
Nov 05, 2018 | 114.69 | 116.27 | 114.42 | 115.78 | 1,790,107 | +2.12(+1.87%) |
Nov 02, 2018 | 114.00 | 114.42 | 112.32 | 113.65 | 1,516,974 | +0.64(+0.57%) |