Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 114.62 | 118.57 | 114.00 | 117.10 | 155,826 | +2.19(+1.91%) |
Jan 30, 2019 | 115.68 | 116.22 | 114.58 | 114.91 | 104,444 | -0.55(-0.48%) |
Jan 29, 2019 | 114.64 | 116.66 | 113.73 | 115.46 | 114,885 | +0.82(+0.72%) |
Jan 28, 2019 | 113.68 | 115.41 | 113.26 | 114.64 | 104,594 | +0.19(+0.17%) |
Jan 25, 2019 | 115.21 | 116.04 | 114.28 | 114.45 | 64,300 | -0.39(-0.34%) |
Jan 24, 2019 | 115.60 | 115.75 | 113.28 | 114.84 | 61,697 | -1.01(-0.87%) |
Jan 23, 2019 | 116.28 | 117.23 | 113.45 | 115.85 | 92,366 | +0.32(+0.28%) |
Jan 22, 2019 | 118.50 | 118.88 | 114.23 | 115.53 | 73,219 | -3.44(-2.89%) |
Jan 18, 2019 | 117.35 | 119.37 | 117.21 | 118.97 | 115,500 | +2.34(+2.01%) |
Jan 17, 2019 | 116.55 | 117.95 | 115.62 | 116.63 | 69,000 | -0.37(-0.32%) |
Jan 16, 2019 | 118.00 | 118.14 | 115.94 | 117.00 | 71,595 | -1.01(-0.86%) |
Jan 15, 2019 | 113.99 | 118.40 | 113.95 | 118.01 | 103,690 | +3.91(+3.43%) |
Jan 14, 2019 | 114.47 | 115.55 | 113.07 | 114.10 | 75,943 | -0.83(-0.72%) |
Jan 11, 2019 | 114.63 | 116.67 | 114.41 | 114.93 | 90,400 | -0.31(-0.27%) |
Jan 10, 2019 | 113.89 | 116.08 | 112.05 | 115.24 | 59,001 | +0.44(+0.38%) |
Jan 09, 2019 | 114.38 | 115.97 | 113.05 | 114.80 | 187,541 | +0.68(+0.60%) |
Jan 08, 2019 | 117.01 | 117.45 | 112.06 | 114.12 | 124,777 | -2.13(-1.83%) |
Jan 07, 2019 | 116.33 | 117.08 | 115.11 | 116.25 | 137,696 | -0.15(-0.13%) |
Jan 04, 2019 | 114.07 | 116.40 | 112.67 | 116.40 | 110,900 | +4.05(+3.60%) |
Jan 03, 2019 | 115.97 | 116.63 | 112.18 | 112.35 | 88,930 | -4.20(-3.60%) |
Jan 02, 2019 | 117.00 | 117.74 | 115.58 | 116.55 | 83,079 | -1.18(-1.00%) |
Dec 31, 2018 | 116.02 | 118.18 | 115.39 | 117.73 | 102,200 | +2.77(+2.41%) |
Dec 28, 2018 | 115.47 | 116.62 | 114.51 | 114.96 | 73,400 | -0.34(-0.29%) |
Dec 27, 2018 | 111.90 | 115.40 | 110.28 | 115.30 | 91,630 | +2.01(+1.77%) |
Dec 26, 2018 | 110.11 | 113.48 | 109.12 | 113.29 | 72,392 | +3.34(+3.04%) |
Dec 24, 2018 | 113.41 | 113.41 | 109.95 | 109.95 | 53,800 | -4.03(-3.54%) |
Dec 21, 2018 | 114.77 | 117.75 | 113.45 | 113.98 | 201,100 | -1.09(-0.95%) |
Dec 20, 2018 | 113.79 | 116.14 | 112.00 | 115.07 | 135,432 | +0.86(+0.75%) |
Dec 19, 2018 | 119.71 | 119.71 | 113.80 | 114.21 | 128,814 | -5.21(-4.36%) |
Dec 18, 2018 | 117.50 | 120.15 | 116.05 | 119.42 | 151,780 | +2.34(+2.00%) |
Dec 17, 2018 | 120.64 | 121.07 | 116.64 | 117.08 | 165,631 | -3.67(-3.04%) |
Dec 14, 2018 | 122.25 | 124.51 | 120.22 | 120.75 | 89,200 | -2.18(-1.77%) |
Dec 13, 2018 | 125.05 | 125.22 | 122.05 | 122.93 | 98,198 | -1.74(-1.40%) |
Dec 12, 2018 | 122.47 | 125.61 | 121.41 | 124.67 | 146,746 | +3.40(+2.80%) |
Dec 11, 2018 | 121.00 | 121.53 | 119.70 | 121.27 | 115,288 | +1.09(+0.91%) |
Dec 10, 2018 | 120.15 | 120.51 | 118.62 | 120.18 | 142,777 | +0.09(+0.07%) |
Dec 07, 2018 | 120.77 | 121.15 | 119.68 | 120.09 | 173,300 | -0.65(-0.54%) |
Dec 06, 2018 | 118.30 | 120.88 | 116.00 | 120.74 | 224,878 | +1.44(+1.21%) |
Dec 04, 2018 | 121.35 | 121.59 | 119.10 | 119.30 | 250,200 | -1.69(-1.40%) |
Dec 03, 2018 | 123.00 | 123.00 | 120.02 | 120.99 | 108,697 | -1.39(-1.14%) |
Nov 30, 2018 | 121.37 | 122.39 | 120.89 | 122.38 | 107,600 | +1.12(+0.92%) |
Nov 29, 2018 | 120.70 | 121.99 | 120.09 | 121.26 | 97,691 | +0.30(+0.25%) |
Nov 28, 2018 | 120.60 | 121.50 | 119.86 | 120.96 | 94,102 | +0.72(+0.60%) |
Nov 27, 2018 | 119.96 | 120.58 | 119.62 | 120.24 | 88,593 | +0.32(+0.27%) |
Nov 26, 2018 | 119.39 | 120.78 | 119.14 | 119.92 | 148,774 | +0.38(+0.32%) |
Nov 23, 2018 | 118.31 | 120.45 | 118.31 | 119.54 | 63,900 | +0.11(+0.09%) |
Nov 21, 2018 | 119.43 | 119.43 | 119.43 | 0 | -0.35(-0.29%) | |
Nov 20, 2018 | 118.73 | 121.30 | 115.03 | 119.78 | 156,436 | -0.19(-0.16%) |
Nov 19, 2018 | 120.44 | 120.90 | 119.01 | 119.97 | 130,205 | -0.32(-0.27%) |
Nov 16, 2018 | 120.37 | 123.25 | 119.59 | 120.29 | 137,900 | -0.48(-0.40%) |
Nov 15, 2018 | 119.55 | 120.97 | 118.80 | 120.77 | 132,921 | +1.13(+0.94%) |
Nov 14, 2018 | 120.98 | 121.72 | 119.27 | 119.64 | 133,961 | -0.61(-0.51%) |
Nov 13, 2018 | 120.66 | 121.27 | 119.17 | 120.25 | 81,186 | +0.48(+0.40%) |
Nov 12, 2018 | 119.55 | 120.53 | 119.00 | 119.77 | 147,262 | +0.21(+0.18%) |
Nov 09, 2018 | 116.50 | 120.18 | 115.91 | 119.56 | 303,800 | +2.83(+2.42%) |
Nov 08, 2018 | 118.37 | 119.50 | 115.04 | 116.73 | 197,394 | -2.26(-1.90%) |
Nov 07, 2018 | 118.00 | 119.35 | 115.72 | 118.99 | 255,670 | +1.48(+1.26%) |
Nov 06, 2018 | 115.00 | 117.84 | 114.01 | 117.51 | 161,901 | +2.45(+2.13%) |
Nov 05, 2018 | 112.91 | 116.00 | 112.62 | 115.06 | 261,367 | +2.47(+2.19%) |
Nov 02, 2018 | 112.88 | 114.85 | 111.84 | 112.59 | 135,200 | +0.08(+0.07%) |