Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 123.74 | 124.73 | 123.43 | 124.13 | 233,179 | +0.57(+0.46%) |
Jan 30, 2019 | 122.96 | 124.09 | 121.66 | 123.56 | 106,490 | +1.77(+1.45%) |
Jan 29, 2019 | 120.74 | 121.93 | 120.33 | 121.79 | 205,792 | +1.50(+1.25%) |
Jan 28, 2019 | 119.87 | 120.37 | 119.32 | 120.29 | 212,309 | -1.06(-0.88%) |
Jan 25, 2019 | 120.95 | 121.83 | 120.87 | 121.35 | 106,386 | +1.47(+1.23%) |
Jan 24, 2019 | 119.47 | 120.37 | 119.36 | 119.88 | 117,674 | +0.69(+0.58%) |
Jan 23, 2019 | 120.03 | 120.49 | 118.04 | 119.19 | 100,655 | -0.08(-0.07%) |
Jan 22, 2019 | 120.78 | 120.78 | 118.65 | 119.27 | 231,878 | -2.43(-1.99%) |
Jan 18, 2019 | 120.36 | 122.20 | 120.36 | 121.70 | 277,254 | +2.27(+1.90%) |
Jan 17, 2019 | 117.02 | 119.98 | 117.02 | 119.43 | 144,502 | +1.85(+1.57%) |
Jan 16, 2019 | 117.49 | 118.08 | 117.33 | 117.58 | 1,853,297 | +0.28(+0.24%) |
Jan 15, 2019 | 117.76 | 117.95 | 116.79 | 117.30 | 146,550 | -0.26(-0.22%) |
Jan 14, 2019 | 116.78 | 118.13 | 116.66 | 117.56 | 201,065 | -0.22(-0.19%) |
Jan 11, 2019 | 117.22 | 117.84 | 116.68 | 117.78 | 193,764 | -0.16(-0.13%) |
Jan 10, 2019 | 115.78 | 117.95 | 115.53 | 117.94 | 120,875 | +1.56(+1.34%) |
Jan 09, 2019 | 115.95 | 116.83 | 115.76 | 116.37 | 102,888 | +0.89(+0.77%) |
Jan 08, 2019 | 115.41 | 115.81 | 114.38 | 115.48 | 199,695 | +1.76(+1.55%) |
Jan 07, 2019 | 113.22 | 114.56 | 112.32 | 113.72 | 909,148 | +0.80(+0.70%) |
Jan 04, 2019 | 110.62 | 113.01 | 110.33 | 112.93 | 109,843 | +4.22(+3.88%) |
Jan 03, 2019 | 111.14 | 111.16 | 108.47 | 108.71 | 228,367 | -3.24(-2.89%) |
Jan 02, 2019 | 109.68 | 112.09 | 109.27 | 111.95 | 161,822 | +0.46(+0.42%) |
Dec 31, 2018 | 111.00 | 111.61 | 110.22 | 111.48 | 427,275 | +1.16(+1.05%) |
Dec 28, 2018 | 111.11 | 111.91 | 109.96 | 110.33 | 434,728 | -0.31(-0.28%) |
Dec 27, 2018 | 107.50 | 110.63 | 106.59 | 110.63 | 364,980 | +1.20(+1.10%) |
Dec 26, 2018 | 105.02 | 109.43 | 103.84 | 109.43 | 463,766 | +4.93(+4.71%) |
Dec 24, 2018 | 106.51 | 107.09 | 104.43 | 104.50 | 320,672 | -3.03(-2.82%) |
Dec 21, 2018 | 109.99 | 110.70 | 107.36 | 107.53 | 516,273 | -2.07(-1.89%) |
Dec 20, 2018 | 110.88 | 111.79 | 108.43 | 109.60 | 321,742 | -2.00(-1.79%) |
Dec 19, 2018 | 113.58 | 115.40 | 111.01 | 111.60 | 311,711 | -2.17(-1.90%) |
Dec 18, 2018 | 114.22 | 115.24 | 113.24 | 113.77 | 332,385 | +0.65(+0.57%) |
Dec 17, 2018 | 114.88 | 115.53 | 112.57 | 113.12 | 1,849,952 | -2.00(-1.74%) |
Dec 14, 2018 | 115.62 | 116.59 | 114.70 | 115.12 | 228,650 | -1.59(-1.36%) |
Dec 13, 2018 | 118.20 | 118.26 | 116.32 | 116.72 | 156,339 | -0.64(-0.55%) |
Dec 12, 2018 | 118.19 | 119.07 | 117.36 | 117.36 | 148,775 | +0.74(+0.63%) |
Dec 11, 2018 | 118.86 | 119.05 | 115.88 | 116.62 | 136,399 | -0.64(-0.54%) |
Dec 10, 2018 | 117.21 | 117.55 | 114.92 | 117.25 | 182,967 | +0.04(+0.03%) |
Dec 07, 2018 | 120.28 | 121.27 | 116.88 | 117.22 | 159,907 | -3.10(-2.58%) |
Dec 06, 2018 | 118.83 | 120.35 | 116.88 | 120.32 | 283,955 | -0.63(-0.52%) |
Dec 04, 2018 | 126.18 | 126.18 | 120.86 | 120.95 | 113,986 | -5.67(-4.47%) |
Dec 03, 2018 | 127.63 | 128.26 | 125.91 | 126.61 | 141,066 | +1.39(+1.11%) |
Nov 30, 2018 | 123.92 | 125.41 | 123.78 | 125.22 | 82,830 | +1.27(+1.03%) |
Nov 29, 2018 | 123.80 | 124.61 | 122.95 | 123.95 | 112,637 | -0.15(-0.12%) |
Nov 28, 2018 | 121.61 | 124.10 | 120.81 | 124.10 | 191,367 | +2.97(+2.45%) |
Nov 27, 2018 | 120.98 | 121.28 | 120.25 | 121.13 | 195,770 | -0.49(-0.40%) |
Nov 26, 2018 | 121.42 | 122.08 | 120.71 | 121.62 | 117,960 | +1.19(+0.99%) |
Nov 23, 2018 | 119.98 | 121.26 | 119.98 | 120.43 | 34,304 | -0.29(-0.24%) |
Nov 21, 2018 | 120.72 | 120.72 | 120.72 | 0 | +0.96(+0.80%) | |
Nov 20, 2018 | 120.67 | 121.04 | 119.29 | 119.76 | 186,421 | -2.56(-2.09%) |
Nov 19, 2018 | 124.05 | 124.10 | 121.89 | 122.32 | 92,403 | -1.95(-1.57%) |
Nov 16, 2018 | 123.90 | 124.61 | 123.32 | 124.27 | 76,968 | -0.14(-0.11%) |
Nov 15, 2018 | 121.84 | 124.99 | 121.36 | 124.41 | 127,910 | +1.70(+1.39%) |
Nov 14, 2018 | 124.20 | 124.63 | 121.91 | 122.71 | 128,611 | -0.38(-0.31%) |
Nov 13, 2018 | 122.88 | 124.64 | 122.64 | 123.08 | 115,653 | +0.36(+0.29%) |
Nov 12, 2018 | 125.08 | 125.08 | 122.54 | 122.73 | 86,585 | -2.40(-1.92%) |
Nov 09, 2018 | 125.78 | 126.04 | 124.30 | 125.13 | 79,356 | -1.39(-1.10%) |
Nov 08, 2018 | 126.45 | 127.07 | 125.97 | 126.52 | 70,194 | -0.30(-0.24%) |
Nov 07, 2018 | 125.83 | 126.84 | 124.66 | 126.83 | 106,301 | +2.05(+1.65%) |
Nov 06, 2018 | 123.41 | 124.88 | 123.41 | 124.77 | 119,688 | +1.29(+1.04%) |
Nov 05, 2018 | 123.17 | 124.05 | 122.68 | 123.48 | 123,942 | +0.46(+0.37%) |
Nov 02, 2018 | 124.01 | 124.50 | 122.48 | 123.02 | 216,574 | -0.07(-0.06%) |