Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 125.76 | 129.24 | 120.94 | 122.64 | 682,117 | +4.02(+3.39%) |
Jan 30, 2019 | 118.11 | 120.18 | 113.98 | 118.62 | 300,232 | +0.70(+0.59%) |
Jan 29, 2019 | 117.04 | 118.78 | 115.38 | 117.92 | 230,088 | +0.90(+0.77%) |
Jan 28, 2019 | 114.19 | 118.10 | 113.45 | 117.02 | 230,315 | +2.14(+1.86%) |
Jan 25, 2019 | 115.65 | 117.03 | 114.15 | 114.88 | 196,852 | +0.31(+0.27%) |
Jan 24, 2019 | 113.47 | 116.49 | 113.14 | 114.57 | 134,992 | +2.27(+2.02%) |
Jan 23, 2019 | 113.51 | 114.59 | 111.86 | 112.30 | 120,163 | -0.44(-0.39%) |
Jan 22, 2019 | 115.14 | 115.70 | 112.18 | 112.74 | 167,647 | -3.00(-2.59%) |
Jan 18, 2019 | 115.14 | 116.14 | 114.16 | 115.74 | 160,492 | +0.64(+0.56%) |
Jan 17, 2019 | 112.83 | 116.96 | 112.83 | 115.10 | 122,915 | +2.27(+2.02%) |
Jan 16, 2019 | 113.58 | 117.00 | 111.77 | 112.82 | 146,288 | +0.15(+0.13%) |
Jan 15, 2019 | 114.00 | 116.03 | 111.55 | 112.67 | 110,508 | -0.99(-0.87%) |
Jan 14, 2019 | 113.95 | 114.74 | 111.99 | 113.66 | 153,280 | -0.79(-0.69%) |
Jan 11, 2019 | 113.47 | 115.23 | 112.32 | 114.46 | 139,185 | +1.01(+0.89%) |
Jan 10, 2019 | 108.35 | 114.00 | 105.66 | 113.45 | 233,665 | +3.35(+3.04%) |
Jan 09, 2019 | 104.71 | 110.20 | 104.71 | 110.10 | 163,717 | +5.17(+4.93%) |
Jan 08, 2019 | 103.88 | 106.14 | 103.06 | 104.93 | 215,094 | +1.77(+1.72%) |
Jan 07, 2019 | 102.09 | 103.89 | 100.35 | 103.16 | 179,985 | +1.19(+1.17%) |
Jan 04, 2019 | 96.71 | 102.43 | 96.20 | 101.97 | 233,000 | +6.28(+6.57%) |
Jan 03, 2019 | 97.24 | 97.24 | 92.62 | 95.68 | 194,538 | -2.32(-2.37%) |
Jan 02, 2019 | 93.01 | 98.06 | 92.69 | 98.00 | 324,313 | +3.46(+3.66%) |
Dec 31, 2018 | 95.28 | 96.30 | 93.09 | 94.54 | 306,144 | -0.22(-0.23%) |
Dec 28, 2018 | 96.54 | 97.12 | 93.59 | 94.76 | 445,541 | -1.21(-1.26%) |
Dec 27, 2018 | 98.21 | 98.92 | 92.65 | 95.97 | 375,958 | -2.25(-2.29%) |
Dec 26, 2018 | 98.55 | 99.81 | 95.86 | 98.21 | 548,401 | -0.34(-0.34%) |
Dec 24, 2018 | 99.59 | 101.35 | 98.55 | 98.55 | 122,542 | -1.31(-1.31%) |
Dec 21, 2018 | 104.05 | 105.31 | 99.72 | 99.86 | 733,982 | -5.62(-5.33%) |
Dec 20, 2018 | 108.44 | 109.20 | 103.66 | 105.48 | 216,863 | -3.12(-2.87%) |
Dec 19, 2018 | 111.63 | 112.81 | 108.08 | 108.61 | 212,456 | -3.23(-2.89%) |
Dec 18, 2018 | 111.41 | 114.24 | 110.43 | 111.83 | 178,102 | +1.74(+1.58%) |
Dec 17, 2018 | 110.91 | 112.63 | 107.81 | 110.10 | 256,292 | -1.63(-1.46%) |
Dec 14, 2018 | 113.43 | 115.83 | 111.64 | 111.73 | 154,132 | -2.26(-1.99%) |
Dec 13, 2018 | 118.63 | 118.63 | 113.09 | 113.99 | 152,460 | -4.54(-3.83%) |
Dec 12, 2018 | 119.36 | 120.09 | 116.66 | 118.53 | 181,533 | +0.50(+0.42%) |
Dec 11, 2018 | 119.23 | 120.17 | 116.81 | 118.03 | 112,826 | -0.20(-0.17%) |
Dec 10, 2018 | 120.02 | 120.02 | 115.51 | 118.23 | 266,002 | -0.93(-0.78%) |
Dec 07, 2018 | 126.30 | 127.81 | 119.02 | 119.16 | 169,715 | -8.31(-6.52%) |
Dec 06, 2018 | 122.52 | 127.60 | 121.15 | 127.47 | 389,511 | +8.13(+6.81%) |
Dec 04, 2018 | 125.20 | 127.35 | 118.80 | 119.34 | 324,165 | -6.76(-5.36%) |
Dec 03, 2018 | 126.92 | 127.12 | 123.57 | 126.11 | 433,902 | -0.69(-0.54%) |
Nov 30, 2018 | 119.16 | 126.88 | 119.16 | 126.80 | 215,721 | +7.86(+6.61%) |
Nov 29, 2018 | 117.81 | 120.37 | 116.08 | 118.94 | 120,035 | +0.42(+0.36%) |
Nov 28, 2018 | 117.44 | 118.62 | 115.04 | 118.51 | 480,315 | +1.63(+1.40%) |
Nov 27, 2018 | 117.10 | 119.11 | 116.63 | 116.88 | 301,066 | -0.32(-0.27%) |
Nov 26, 2018 | 117.57 | 118.90 | 115.82 | 117.20 | 153,127 | +0.78(+0.67%) |
Nov 23, 2018 | 113.87 | 117.26 | 113.87 | 116.42 | 69,751 | +2.25(+1.97%) |
Nov 21, 2018 | 114.17 | 114.17 | 114.17 | 0 | +4.00(+3.63%) | |
Nov 20, 2018 | 109.97 | 112.51 | 107.82 | 110.17 | 155,595 | -1.37(-1.23%) |
Nov 19, 2018 | 112.70 | 113.57 | 110.95 | 111.54 | 102,853 | -1.10(-0.97%) |
Nov 16, 2018 | 113.12 | 113.12 | 110.18 | 112.64 | 137,246 | -1.23(-1.08%) |
Nov 15, 2018 | 113.22 | 114.97 | 110.69 | 113.87 | 125,550 | +0.02(+0.02%) |
Nov 14, 2018 | 115.24 | 116.33 | 113.02 | 113.85 | 106,245 | -0.43(-0.38%) |
Nov 13, 2018 | 114.45 | 117.01 | 113.70 | 114.28 | 127,451 | -0.02(-0.02%) |
Nov 12, 2018 | 115.59 | 116.87 | 113.24 | 114.30 | 179,760 | -0.08(-0.07%) |
Nov 09, 2018 | 112.72 | 114.72 | 112.70 | 114.38 | 87,445 | +1.73(+1.53%) |
Nov 08, 2018 | 112.63 | 114.10 | 111.70 | 112.66 | 203,384 | -0.06(-0.05%) |
Nov 07, 2018 | 112.03 | 112.90 | 110.75 | 112.72 | 125,103 | +0.94(+0.84%) |
Nov 06, 2018 | 112.53 | 113.16 | 111.06 | 111.78 | 156,829 | -0.75(-0.67%) |
Nov 05, 2018 | 115.48 | 116.64 | 112.28 | 112.53 | 162,831 | -2.72(-2.36%) |
Nov 02, 2018 | 114.27 | 116.19 | 113.11 | 115.25 | 262,336 | +2.14(+1.89%) |