Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 119.16 | 119.97 | 119.16 | 119.97 | 2,853 | +1.96(+1.66%) |
Jan 30, 2019 | 116.97 | 118.09 | 116.93 | 118.01 | 6,225 | +2.00(+1.72%) |
Jan 29, 2019 | 116.56 | 116.62 | 116.00 | 116.01 | 2,326 | -0.18(-0.15%) |
Jan 28, 2019 | 115.39 | 116.19 | 115.39 | 116.19 | 1,485 | -0.92(-0.79%) |
Jan 25, 2019 | 117.31 | 117.31 | 117.11 | 117.11 | 1,021 | +1.09(+0.94%) |
Jan 24, 2019 | 116.05 | 116.05 | 115.66 | 116.02 | 3,955 | +0.26(+0.23%) |
Jan 23, 2019 | 115.81 | 115.81 | 115.38 | 115.76 | 2,231 | -0.02(-0.02%) |
Jan 22, 2019 | 117.03 | 117.03 | 114.87 | 115.78 | 3,918 | -1.55(-1.32%) |
Jan 18, 2019 | 116.80 | 117.77 | 116.80 | 117.33 | 1,226 | +1.42(+1.22%) |
Jan 17, 2019 | 115.33 | 116.35 | 115.22 | 115.91 | 2,574 | +1.34(+1.17%) |
Jan 16, 2019 | 114.97 | 115.17 | 114.57 | 114.57 | 3,083 | -0.59(-0.51%) |
Jan 15, 2019 | 114.51 | 115.16 | 114.51 | 115.16 | 4,466 | +1.04(+0.91%) |
Jan 14, 2019 | 113.40 | 114.32 | 113.40 | 114.12 | 5,673 | -0.55(-0.48%) |
Jan 11, 2019 | 114.22 | 114.67 | 114.22 | 114.67 | 1,328 | -0.15(-0.13%) |
Jan 10, 2019 | 113.48 | 114.82 | 113.48 | 114.82 | 2,896 | +0.86(+0.76%) |
Jan 09, 2019 | 114.11 | 114.35 | 113.78 | 113.96 | 8,646 | +0.21(+0.18%) |
Jan 08, 2019 | 113.21 | 113.86 | 112.71 | 113.75 | 4,518 | +1.33(+1.19%) |
Jan 07, 2019 | 111.84 | 112.70 | 111.33 | 112.42 | 2,390 | +0.83(+0.75%) |
Jan 04, 2019 | 107.90 | 111.80 | 107.90 | 111.59 | 12,567 | +3.68(+3.41%) |
Jan 03, 2019 | 109.00 | 109.65 | 107.91 | 107.91 | 4,731 | -2.55(-2.31%) |
Jan 02, 2019 | 109.54 | 110.84 | 109.37 | 110.46 | 3,132 | +0.44(+0.40%) |
Dec 31, 2018 | 110.03 | 111.67 | 108.78 | 110.02 | 30,754 | +0.28(+0.26%) |
Dec 28, 2018 | 110.81 | 111.45 | 109.52 | 109.73 | 23,398 | -0.38(-0.35%) |
Dec 27, 2018 | 107.22 | 110.11 | 104.01 | 110.11 | 109,291 | +1.20(+1.10%) |
Dec 26, 2018 | 105.40 | 108.92 | 104.50 | 108.92 | 27,917 | +4.36(+4.17%) |
Dec 24, 2018 | 105.71 | 106.17 | 104.56 | 104.56 | 7,050 | -2.46(-2.30%) |
Dec 21, 2018 | 109.29 | 110.59 | 106.84 | 107.02 | 11,954 | -2.01(-1.84%) |
Dec 20, 2018 | 110.18 | 115.11 | 108.43 | 109.03 | 7,041 | -2.34(-2.11%) |
Dec 19, 2018 | 113.04 | 114.02 | 110.67 | 111.37 | 6,743 | -1.80(-1.59%) |
Dec 18, 2018 | 114.38 | 114.38 | 112.38 | 113.17 | 4,956 | -0.06(-0.05%) |
Dec 17, 2018 | 114.29 | 115.45 | 113.14 | 113.24 | 7,483 | -3.58(-3.07%) |
Dec 14, 2018 | 117.41 | 117.41 | 115.66 | 116.82 | 3,269 | -1.39(-1.18%) |
Dec 13, 2018 | 118.85 | 118.85 | 118.14 | 118.21 | 82,952 | +0.12(+0.10%) |
Dec 12, 2018 | 118.48 | 119.27 | 118.09 | 118.09 | 2,456 | +0.81(+0.69%) |
Dec 11, 2018 | 118.27 | 118.27 | 117.23 | 117.28 | 1,110 | +0.28(+0.24%) |
Dec 10, 2018 | 116.71 | 117.00 | 114.51 | 117.00 | 4,405 | +0.86(+0.74%) |
Dec 07, 2018 | 118.67 | 118.72 | 115.92 | 116.14 | 4,393 | -2.53(-2.14%) |
Dec 06, 2018 | 117.84 | 118.76 | 115.98 | 118.68 | 5,847 | +0.13(+0.11%) |
Dec 04, 2018 | 121.72 | 121.72 | 118.55 | 118.55 | 9,502 | -3.25(-2.67%) |
Dec 03, 2018 | 121.24 | 121.88 | 121.24 | 121.80 | 194,127 | +1.05(+0.87%) |
Nov 30, 2018 | 120.28 | 120.92 | 120.05 | 120.75 | 7,356 | +0.27(+0.22%) |
Nov 29, 2018 | 119.97 | 120.73 | 119.66 | 120.48 | 4,874 | +0.85(+0.71%) |
Nov 28, 2018 | 118.15 | 119.79 | 117.93 | 119.64 | 9,946 | +2.43(+2.07%) |
Nov 27, 2018 | 115.92 | 117.22 | 115.92 | 117.21 | 2,968 | +0.45(+0.39%) |
Nov 26, 2018 | 116.58 | 116.86 | 116.19 | 116.76 | 3,237 | +0.99(+0.85%) |
Nov 23, 2018 | 115.77 | 115.77 | 115.77 | 115.77 | 408 | -0.43(-0.37%) |
Nov 21, 2018 | 116.20 | 116.20 | 116.20 | 0 | +0.34(+0.29%) | |
Nov 20, 2018 | 115.67 | 116.60 | 115.56 | 115.86 | 4,850 | -1.34(-1.14%) |
Nov 19, 2018 | 120.19 | 120.19 | 117.20 | 117.20 | 5,670 | -2.90(-2.42%) |
Nov 16, 2018 | 118.66 | 120.17 | 118.66 | 120.11 | 5,313 | +1.08(+0.91%) |
Nov 15, 2018 | 118.18 | 119.35 | 118.15 | 119.02 | 2,659 | +0.23(+0.19%) |
Nov 14, 2018 | 119.51 | 119.62 | 118.59 | 118.80 | 2,130 | -0.42(-0.35%) |
Nov 13, 2018 | 120.27 | 120.27 | 119.09 | 119.21 | 2,812 | -0.19(-0.16%) |
Nov 12, 2018 | 120.26 | 120.26 | 119.40 | 119.40 | 4,440 | -2.37(-1.95%) |
Nov 09, 2018 | 122.33 | 122.33 | 121.65 | 121.77 | 1,634 | -0.62(-0.50%) |
Nov 08, 2018 | 122.71 | 122.85 | 122.38 | 122.39 | 1,983 | -1.85(-1.49%) |
Nov 07, 2018 | 122.05 | 124.24 | 121.71 | 124.24 | 5,421 | +3.77(+3.13%) |
Nov 06, 2018 | 119.59 | 120.47 | 119.59 | 120.47 | 4,501 | +0.70(+0.59%) |
Nov 05, 2018 | 119.64 | 120.02 | 119.33 | 119.76 | 2,463 | +0.32(+0.27%) |
Nov 02, 2018 | 120.45 | 120.45 | 119.39 | 119.44 | 1,328 | -0.93(-0.77%) |