Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 115.75 | 118.50 | 111.25 | 112.94 | 651,560 | -1.25(-1.09%) |
Jan 30, 2019 | 112.75 | 116.62 | 111.88 | 114.19 | 571,093 | +4.88(+4.46%) |
Jan 29, 2019 | 108.56 | 112.44 | 108.56 | 109.31 | 551,918 | +3.94(+3.74%) |
Jan 28, 2019 | 104.94 | 105.62 | 102.00 | 105.38 | 769,672 | -5.81(-5.23%) |
Jan 25, 2019 | 110.50 | 112.25 | 109.44 | 111.19 | 316,832 | +1.50(+1.37%) |
Jan 24, 2019 | 107.56 | 110.75 | 107.06 | 109.69 | 430,214 | +2.31(+2.15%) |
Jan 23, 2019 | 109.88 | 110.12 | 104.25 | 107.38 | 593,995 | -1.62(-1.49%) |
Jan 22, 2019 | 108.38 | 109.56 | 105.00 | 109.00 | 610,626 | -3.81(-3.38%) |
Jan 18, 2019 | 108.88 | 113.62 | 107.44 | 112.81 | 808,064 | +5.81(+5.43%) |
Jan 17, 2019 | 104.31 | 108.56 | 102.12 | 107.00 | 809,066 | -0.62(-0.58%) |
Jan 16, 2019 | 105.69 | 107.94 | 103.25 | 107.62 | 575,124 | +1.19(+1.12%) |
Jan 15, 2019 | 103.62 | 107.31 | 103.62 | 106.44 | 461,815 | +5.69(+5.65%) |
Jan 14, 2019 | 103.25 | 105.44 | 99.81 | 100.75 | 540,031 | -4.31(-4.10%) |
Jan 11, 2019 | 106.25 | 107.88 | 103.06 | 105.06 | 645,760 | -3.44(-3.17%) |
Jan 10, 2019 | 104.88 | 109.56 | 104.00 | 108.50 | 657,004 | +0.88(+0.81%) |
Jan 09, 2019 | 103.19 | 108.62 | 101.06 | 107.62 | 1,047,069 | +10.06(+10.31%) |
Jan 08, 2019 | 96.25 | 98.38 | 94.94 | 97.56 | 550,085 | +4.00(+4.28%) |
Jan 07, 2019 | 93.50 | 97.75 | 92.81 | 93.56 | 663,245 | +1.75(+1.91%) |
Jan 04, 2019 | 91.69 | 95.50 | 89.75 | 91.81 | 913,984 | +3.94(+4.48%) |
Jan 03, 2019 | 88.69 | 88.88 | 82.69 | 87.88 | 582,920 | +1.81(+2.11%) |
Jan 02, 2019 | 78.75 | 90.06 | 78.00 | 86.06 | 982,156 | +2.94(+3.53%) |
Dec 31, 2018 | 82.19 | 83.62 | 79.19 | 83.12 | 652,576 | +2.56(+3.18%) |
Dec 28, 2018 | 80.69 | 82.50 | 78.12 | 80.56 | 662,736 | -1.94(-2.35%) |
Dec 27, 2018 | 81.81 | 82.75 | 78.12 | 82.50 | 693,498 | -4.88(-5.58%) |
Dec 26, 2018 | 76.31 | 87.44 | 76.25 | 87.38 | 867,901 | +9.69(+12.47%) |
Dec 24, 2018 | 81.12 | 81.56 | 77.50 | 77.69 | 333,280 | -5.06(-6.12%) |
Dec 21, 2018 | 83.50 | 85.94 | 81.94 | 82.75 | 503,920 | -2.56(-3.00%) |
Dec 20, 2018 | 86.81 | 89.50 | 83.75 | 85.31 | 771,395 | -5.31(-5.86%) |
Dec 19, 2018 | 89.75 | 93.88 | 89.06 | 90.62 | 681,217 | +3.38(+3.87%) |
Dec 18, 2018 | 98.44 | 98.56 | 85.75 | 87.25 | 1,317,733 | -12.00(-12.09%) |
Dec 17, 2018 | 107.50 | 107.94 | 98.62 | 99.25 | 809,987 | -7.31(-6.86%) |
Dec 14, 2018 | 111.50 | 111.56 | 105.50 | 106.56 | 616,112 | -6.06(-5.38%) |
Dec 13, 2018 | 104.75 | 115.00 | 104.38 | 112.62 | 672,738 | +6.44(+6.06%) |
Dec 12, 2018 | 111.25 | 112.38 | 105.69 | 106.19 | 563,777 | -2.44(-2.24%) |
Dec 11, 2018 | 110.44 | 111.50 | 106.81 | 108.62 | 415,308 | +3.81(+3.64%) |
Dec 10, 2018 | 107.25 | 110.31 | 103.88 | 104.81 | 550,658 | -7.19(-6.42%) |
Dec 07, 2018 | 117.00 | 119.31 | 111.38 | 112.00 | 838,160 | +3.06(+2.81%) |
Dec 06, 2018 | 107.06 | 110.00 | 102.00 | 108.94 | 1,076,889 | -5.25(-4.60%) |
Dec 04, 2018 | 115.12 | 117.25 | 113.19 | 114.19 | 690,608 | -1.25(-1.08%) |
Dec 03, 2018 | 115.31 | 115.56 | 110.62 | 115.44 | 908,594 | +10.44(+9.94%) |
Nov 30, 2018 | 102.94 | 108.81 | 100.62 | 105.00 | 1,282,912 | -2.75(-2.55%) |
Nov 29, 2018 | 107.06 | 111.12 | 105.69 | 107.75 | 661,937 | +3.88(+3.73%) |
Nov 28, 2018 | 107.44 | 111.00 | 102.44 | 103.88 | 1,293,515 | -5.81(-5.30%) |
Nov 27, 2018 | 109.62 | 112.12 | 103.50 | 109.69 | 784,426 | +0.38(+0.34%) |
Nov 26, 2018 | 109.50 | 111.50 | 108.25 | 109.31 | 527,084 | +1.37(+1.27%) |
Nov 23, 2018 | 108.38 | 109.62 | 104.75 | 107.94 | 934,672 | -14.25(-11.66%) |
Nov 21, 2018 | 122.19 | 122.19 | 122.19 | 0 | +5.00(+4.27%) | |
Nov 20, 2018 | 129.44 | 131.00 | 114.62 | 117.19 | 1,226,351 | -19.00(-13.95%) |
Nov 19, 2018 | 130.38 | 137.31 | 126.50 | 136.19 | 871,104 | +1.50(+1.11%) |
Nov 16, 2018 | 137.56 | 139.94 | 130.38 | 134.69 | 592,096 | +1.69(+1.27%) |
Nov 15, 2018 | 133.00 | 136.75 | 131.81 | 133.00 | 525,427 | +0.94(+0.71%) |
Nov 14, 2018 | 133.69 | 137.00 | 130.75 | 132.06 | 542,582 | +5.12(+4.04%) |
Nov 13, 2018 | 143.50 | 144.94 | 125.00 | 126.94 | 1,632,173 | -18.44(-12.68%) |
Nov 12, 2018 | 154.12 | 156.69 | 144.12 | 145.38 | 748,656 | -4.88(-3.24%) |
Nov 09, 2018 | 148.75 | 153.50 | 147.25 | 150.25 | 583,776 | -3.62(-2.36%) |
Nov 08, 2018 | 157.31 | 158.94 | 153.12 | 153.88 | 665,356 | -4.88(-3.07%) |
Nov 07, 2018 | 163.81 | 165.00 | 156.94 | 158.75 | 715,267 | -3.06(-1.89%) |
Nov 06, 2018 | 167.00 | 167.62 | 157.31 | 161.81 | 720,698 | -3.13(-1.90%) |
Nov 05, 2018 | 169.69 | 171.94 | 164.62 | 164.94 | 365,077 | -0.25(-0.15%) |
Nov 02, 2018 | 167.62 | 170.06 | 164.19 | 165.19 | 387,808 | -3.44(-2.04%) |