Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 116.50 | 117.23 | 115.91 | 115.91 | 14,988 | -0.05(-0.04%) |
Jan 30, 2019 | 115.31 | 116.70 | 114.97 | 115.96 | 6,733 | +0.30(+0.26%) |
Jan 29, 2019 | 113.97 | 116.21 | 113.76 | 115.66 | 10,742 | -0.52(-0.45%) |
Jan 28, 2019 | 114.91 | 116.27 | 114.91 | 116.17 | 6,069 | -1.22(-1.04%) |
Jan 25, 2019 | 117.00 | 117.60 | 117.00 | 117.39 | 4,670 | +0.91(+0.78%) |
Jan 24, 2019 | 116.87 | 116.87 | 115.93 | 116.48 | 7,287 | +0.06(+0.05%) |
Jan 23, 2019 | 115.79 | 116.92 | 115.74 | 116.42 | 6,244 | +0.75(+0.65%) |
Jan 22, 2019 | 115.55 | 117.00 | 115.55 | 115.67 | 10,307 | -0.26(-0.23%) |
Jan 18, 2019 | 116.58 | 116.58 | 115.69 | 115.93 | 13,904 | +0.19(+0.16%) |
Jan 17, 2019 | 115.02 | 115.74 | 114.29 | 115.74 | 14,271 | -0.73(-0.63%) |
Jan 16, 2019 | 116.83 | 117.20 | 116.44 | 116.48 | 10,775 | +0.96(+0.83%) |
Jan 15, 2019 | 114.99 | 116.14 | 114.99 | 115.52 | 9,224 | +1.28(+1.12%) |
Jan 14, 2019 | 113.91 | 114.59 | 113.40 | 114.23 | 17,487 | -3.29(-2.80%) |
Jan 11, 2019 | 117.02 | 117.97 | 116.17 | 117.52 | 16,027 | -0.10(-0.09%) |
Jan 10, 2019 | 116.19 | 117.63 | 116.14 | 117.63 | 13,319 | +0.09(+0.08%) |
Jan 09, 2019 | 116.60 | 117.99 | 116.60 | 117.53 | 14,766 | +1.65(+1.42%) |
Jan 08, 2019 | 116.30 | 116.30 | 115.06 | 115.88 | 14,701 | +0.94(+0.82%) |
Jan 07, 2019 | 114.27 | 115.75 | 114.27 | 114.94 | 12,026 | +3.11(+2.78%) |
Jan 04, 2019 | 109.63 | 112.26 | 109.49 | 111.83 | 14,541 | +2.64(+2.42%) |
Jan 03, 2019 | 110.18 | 110.35 | 108.72 | 109.19 | 14,458 | +0.61(+0.56%) |
Jan 02, 2019 | 107.01 | 108.58 | 107.01 | 108.58 | 22,022 | +1.16(+1.08%) |
Dec 31, 2018 | 108.07 | 108.74 | 106.45 | 107.42 | 35,132 | -0.92(-0.85%) |
Dec 28, 2018 | 108.34 | 109.12 | 107.58 | 108.35 | 24,200 | +0.09(+0.09%) |
Dec 27, 2018 | 106.25 | 108.25 | 105.47 | 108.25 | 41,921 | -1.10(-1.01%) |
Dec 26, 2018 | 108.63 | 109.35 | 106.60 | 109.35 | 29,239 | +5.90(+5.70%) |
Dec 24, 2018 | 106.58 | 107.69 | 103.46 | 103.46 | 26,535 | -8.05(-7.22%) |
Dec 21, 2018 | 113.08 | 114.29 | 111.50 | 111.50 | 40,333 | -1.43(-1.27%) |
Dec 20, 2018 | 114.27 | 115.33 | 111.27 | 112.93 | 18,883 | -3.05(-2.63%) |
Dec 19, 2018 | 117.31 | 118.18 | 115.05 | 115.99 | 25,009 | -0.82(-0.70%) |
Dec 18, 2018 | 115.73 | 116.97 | 114.99 | 116.81 | 35,872 | +1.32(+1.14%) |
Dec 17, 2018 | 115.58 | 116.82 | 114.87 | 115.49 | 19,208 | -0.40(-0.34%) |
Dec 14, 2018 | 115.42 | 117.16 | 115.42 | 115.88 | 11,993 | -0.88(-0.75%) |
Dec 13, 2018 | 117.36 | 117.50 | 116.41 | 116.76 | 10,745 | -0.82(-0.70%) |
Dec 12, 2018 | 118.34 | 118.59 | 117.36 | 117.58 | 16,184 | -0.94(-0.79%) |
Dec 11, 2018 | 118.30 | 118.89 | 116.83 | 118.52 | 35,012 | +2.67(+2.30%) |
Dec 10, 2018 | 114.68 | 115.86 | 114.27 | 115.86 | 19,983 | +2.55(+2.25%) |
Dec 07, 2018 | 114.00 | 115.41 | 113.11 | 113.30 | 8,279 | -0.44(-0.39%) |
Dec 06, 2018 | 113.69 | 114.97 | 113.06 | 113.75 | 17,574 | -2.25(-1.94%) |
Dec 04, 2018 | 117.39 | 117.46 | 115.68 | 116.00 | 25,351 | -2.04(-1.73%) |
Dec 03, 2018 | 118.47 | 118.66 | 117.56 | 118.03 | 13,204 | +2.32(+2.00%) |
Nov 30, 2018 | 116.47 | 116.47 | 114.54 | 115.72 | 16,084 | -0.75(-0.64%) |
Nov 29, 2018 | 117.42 | 117.53 | 114.95 | 116.47 | 19,712 | -0.97(-0.82%) |
Nov 28, 2018 | 115.98 | 117.81 | 115.98 | 117.43 | 14,388 | +2.09(+1.81%) |
Nov 27, 2018 | 115.70 | 115.99 | 115.04 | 115.35 | 14,632 | -0.87(-0.75%) |
Nov 26, 2018 | 113.56 | 116.39 | 113.56 | 116.22 | 23,454 | +3.22(+2.85%) |
Nov 23, 2018 | 112.48 | 113.31 | 110.64 | 113.00 | 7,456 | +0.96(+0.85%) |
Nov 21, 2018 | 112.04 | 112.04 | 112.04 | 0 | +2.36(+2.15%) | |
Nov 20, 2018 | 108.61 | 110.28 | 108.44 | 109.69 | 12,508 | -0.52(-0.48%) |
Nov 19, 2018 | 111.36 | 111.36 | 109.79 | 110.21 | 17,013 | -0.27(-0.25%) |
Nov 16, 2018 | 110.66 | 111.11 | 108.90 | 110.49 | 7,136 | -0.05(-0.04%) |
Nov 15, 2018 | 109.79 | 110.53 | 108.49 | 110.53 | 15,909 | +0.69(+0.62%) |
Nov 14, 2018 | 111.64 | 112.08 | 109.05 | 109.85 | 18,420 | -2.40(-2.14%) |
Nov 13, 2018 | 113.66 | 114.31 | 112.19 | 112.25 | 15,591 | -2.61(-2.27%) |
Nov 12, 2018 | 116.87 | 116.90 | 114.17 | 114.86 | 6,802 | -2.21(-1.88%) |
Nov 09, 2018 | 116.70 | 117.54 | 115.83 | 117.07 | 14,167 | -0.30(-0.26%) |
Nov 08, 2018 | 117.43 | 117.84 | 117.09 | 117.37 | 15,973 | +0.96(+0.82%) |
Nov 07, 2018 | 115.15 | 116.53 | 115.02 | 116.41 | 17,403 | +2.58(+2.27%) |
Nov 06, 2018 | 113.55 | 113.95 | 113.19 | 113.83 | 11,029 | -0.14(-0.12%) |
Nov 05, 2018 | 113.02 | 114.15 | 112.09 | 113.97 | 17,506 | -0.82(-0.71%) |
Nov 02, 2018 | 115.97 | 116.41 | 114.07 | 114.78 | 8,947 | -1.03(-0.89%) |