Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 130.06 | 131.18 | 126.38 | 127.62 | 23,523 | -0.73(-0.57%) |
Jan 30, 2019 | 127.10 | 128.84 | 126.58 | 128.35 | 13,871 | +1.83(+1.44%) |
Jan 29, 2019 | 126.36 | 128.45 | 126.36 | 126.52 | 18,265 | +0.52(+0.41%) |
Jan 28, 2019 | 127.04 | 127.28 | 125.11 | 126.00 | 30,836 | -2.97(-2.31%) |
Jan 25, 2019 | 126.02 | 129.28 | 126.02 | 128.98 | 44,900 | +3.48(+2.77%) |
Jan 24, 2019 | 125.26 | 128.94 | 124.00 | 125.50 | 58,948 | -2.97(-2.31%) |
Jan 23, 2019 | 128.00 | 128.87 | 127.41 | 128.47 | 23,156 | +1.57(+1.24%) |
Jan 22, 2019 | 129.26 | 129.26 | 126.41 | 126.90 | 53,263 | -3.81(-2.91%) |
Jan 18, 2019 | 135.31 | 135.35 | 129.29 | 130.71 | 30,400 | -2.50(-1.87%) |
Jan 17, 2019 | 131.45 | 133.39 | 131.04 | 133.21 | 38,200 | +5.18(+4.04%) |
Jan 16, 2019 | 125.84 | 128.97 | 125.84 | 128.03 | 60,912 | +3.12(+2.50%) |
Jan 15, 2019 | 126.54 | 126.88 | 124.54 | 124.91 | 30,195 | -0.64(-0.51%) |
Jan 14, 2019 | 125.84 | 126.92 | 125.26 | 125.55 | 20,495 | +0.31(+0.25%) |
Jan 11, 2019 | 126.52 | 127.14 | 125.02 | 125.24 | 14,300 | -1.14(-0.90%) |
Jan 10, 2019 | 128.93 | 128.93 | 125.00 | 126.38 | 19,183 | -0.38(-0.30%) |
Jan 09, 2019 | 128.63 | 128.93 | 126.00 | 126.76 | 22,354 | -1.51(-1.18%) |
Jan 08, 2019 | 126.01 | 128.38 | 123.02 | 128.27 | 28,181 | +1.51(+1.19%) |
Jan 07, 2019 | 127.94 | 128.90 | 124.67 | 126.76 | 33,149 | +1.07(+0.85%) |
Jan 04, 2019 | 124.00 | 126.82 | 122.10 | 125.69 | 118,200 | +2.99(+2.44%) |
Jan 03, 2019 | 120.68 | 124.32 | 120.66 | 122.71 | 21,311 | +2.68(+2.23%) |
Jan 02, 2019 | 119.70 | 121.64 | 119.70 | 120.03 | 11,995 | +0.98(+0.82%) |
Dec 31, 2018 | 122.75 | 122.75 | 118.59 | 119.05 | 17,300 | -0.67(-0.56%) |
Dec 28, 2018 | 121.81 | 121.90 | 118.36 | 119.72 | 17,300 | +0.22(+0.18%) |
Dec 27, 2018 | 119.66 | 120.58 | 118.04 | 119.50 | 15,268 | +1.50(+1.27%) |
Dec 26, 2018 | 120.32 | 122.72 | 117.26 | 118.00 | 17,183 | -1.22(-1.02%) |
Dec 24, 2018 | 115.80 | 119.75 | 115.80 | 119.22 | 12,600 | +3.28(+2.83%) |
Dec 21, 2018 | 118.00 | 118.97 | 114.85 | 115.94 | 38,800 | -3.92(-3.27%) |
Dec 20, 2018 | 124.60 | 124.60 | 119.25 | 119.86 | 45,274 | -2.30(-1.89%) |
Dec 19, 2018 | 120.47 | 124.10 | 119.26 | 122.16 | 15,278 | +1.08(+0.89%) |
Dec 18, 2018 | 122.95 | 122.95 | 119.43 | 121.08 | 27,101 | -1.61(-1.31%) |
Dec 17, 2018 | 121.51 | 123.81 | 121.50 | 122.69 | 30,584 | +2.06(+1.71%) |
Dec 14, 2018 | 119.76 | 120.89 | 118.71 | 120.62 | 19,400 | -3.03(-2.45%) |
Dec 13, 2018 | 121.98 | 123.72 | 121.98 | 123.65 | 21,742 | +1.85(+1.52%) |
Dec 12, 2018 | 119.86 | 122.47 | 119.53 | 121.80 | 35,612 | +3.00(+2.53%) |
Dec 11, 2018 | 117.98 | 119.14 | 117.42 | 118.80 | 19,627 | +1.96(+1.68%) |
Dec 10, 2018 | 117.39 | 117.39 | 115.08 | 116.84 | 15,409 | -0.31(-0.26%) |
Dec 07, 2018 | 117.40 | 117.40 | 115.64 | 117.15 | 20,000 | +1.46(+1.26%) |
Dec 06, 2018 | 117.00 | 117.97 | 112.10 | 115.69 | 179,986 | -1.57(-1.34%) |
Dec 04, 2018 | 116.63 | 117.83 | 116.13 | 117.26 | 21,200 | +3.28(+2.88%) |
Dec 03, 2018 | 113.24 | 115.66 | 113.24 | 113.98 | 28,334 | +2.34(+2.10%) |
Nov 30, 2018 | 113.68 | 113.80 | 111.39 | 111.64 | 13,600 | -0.28(-0.25%) |
Nov 29, 2018 | 111.75 | 111.92 | 111.02 | 111.92 | 9,418 | -0.43(-0.39%) |
Nov 28, 2018 | 111.21 | 112.61 | 111.15 | 112.35 | 21,755 | +2.45(+2.23%) |
Nov 27, 2018 | 108.23 | 110.00 | 107.38 | 109.90 | 9,794 | +1.00(+0.92%) |
Nov 26, 2018 | 108.07 | 109.49 | 108.07 | 108.90 | 7,544 | +2.32(+2.17%) |
Nov 23, 2018 | 108.00 | 108.08 | 106.58 | 106.58 | 7,000 | -2.44(-2.23%) |
Nov 21, 2018 | 109.02 | 109.02 | 109.02 | 0 | +0.84(+0.78%) | |
Nov 20, 2018 | 109.01 | 109.01 | 107.58 | 108.18 | 13,011 | -2.05(-1.86%) |
Nov 19, 2018 | 110.80 | 110.80 | 109.90 | 110.23 | 12,043 | -1.55(-1.39%) |
Nov 16, 2018 | 111.78 | 112.27 | 111.18 | 111.78 | 23,800 | +1.78(+1.62%) |
Nov 15, 2018 | 106.84 | 111.18 | 106.84 | 110.00 | 38,717 | +2.92(+2.73%) |
Nov 14, 2018 | 106.29 | 107.57 | 106.29 | 107.08 | 8,400 | +1.77(+1.68%) |
Nov 13, 2018 | 105.52 | 105.74 | 104.90 | 105.31 | 4,702 | +0.81(+0.78%) |
Nov 12, 2018 | 105.79 | 105.91 | 104.50 | 104.50 | 10,269 | -1.34(-1.27%) |
Nov 09, 2018 | 106.36 | 106.36 | 105.27 | 105.84 | 8,600 | -1.61(-1.50%) |
Nov 08, 2018 | 106.33 | 107.70 | 106.33 | 107.45 | 13,007 | -0.07(-0.07%) |
Nov 07, 2018 | 107.73 | 107.99 | 107.33 | 107.53 | 7,765 | +1.78(+1.68%) |
Nov 06, 2018 | 105.91 | 106.15 | 104.57 | 105.75 | 14,249 | -1.89(-1.76%) |
Nov 05, 2018 | 107.15 | 107.87 | 106.92 | 107.64 | 11,671 | +1.57(+1.48%) |
Nov 02, 2018 | 105.84 | 106.33 | 105.53 | 106.07 | 8,700 | +2.29(+2.21%) |