Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 114.12 | 117.21 | 113.46 | 115.38 | 19,908,486 | +1.25(+1.09%) |
Jan 30, 2019 | 113.03 | 114.61 | 112.97 | 114.13 | 8,419,319 | +1.14(+1.01%) |
Jan 29, 2019 | 111.80 | 113.11 | 111.41 | 112.99 | 7,604,962 | +1.16(+1.04%) |
Jan 28, 2019 | 110.81 | 111.97 | 110.36 | 111.83 | 7,990,556 | +0.66(+0.59%) |
Jan 25, 2019 | 111.08 | 111.36 | 110.26 | 111.17 | 8,749,853 | +1.04(+0.94%) |
Jan 24, 2019 | 111.40 | 111.58 | 108.37 | 110.13 | 11,438,627 | -1.53(-1.37%) |
Jan 23, 2019 | 111.41 | 112.10 | 110.91 | 111.67 | 10,689,993 | +0.00(+0.00%) |
Jan 22, 2019 | 111.15 | 112.27 | 110.11 | 111.67 | 12,188,393 | -1.64(-1.45%) |
Jan 18, 2019 | 112.62 | 113.73 | 112.23 | 113.31 | 12,218,236 | +1.39(+1.24%) |
Jan 17, 2019 | 110.72 | 112.29 | 110.50 | 111.92 | 8,602,217 | +0.91(+0.82%) |
Jan 16, 2019 | 112.19 | 112.19 | 110.89 | 111.01 | 7,229,490 | -1.14(-1.02%) |
Jan 15, 2019 | 111.42 | 112.27 | 110.67 | 112.15 | 5,988,790 | +0.94(+0.84%) |
Jan 14, 2019 | 111.61 | 111.81 | 110.62 | 111.22 | 8,505,880 | -1.27(-1.13%) |
Jan 11, 2019 | 111.84 | 112.57 | 111.24 | 112.49 | 6,113,904 | +0.03(+0.03%) |
Jan 10, 2019 | 110.70 | 112.61 | 110.70 | 112.45 | 7,172,945 | +0.68(+0.60%) |
Jan 09, 2019 | 112.56 | 112.92 | 111.26 | 111.78 | 8,538,798 | -0.89(-0.79%) |
Jan 08, 2019 | 111.13 | 113.14 | 110.74 | 112.67 | 10,744,319 | +2.56(+2.32%) |
Jan 07, 2019 | 110.65 | 111.28 | 109.93 | 110.11 | 9,672,335 | -0.71(-0.64%) |
Jan 04, 2019 | 110.21 | 111.54 | 109.87 | 110.83 | 10,187,034 | +1.83(+1.68%) |
Jan 03, 2019 | 111.08 | 111.21 | 108.68 | 109.00 | 9,982,461 | -1.76(-1.59%) |
Jan 02, 2019 | 111.08 | 111.30 | 109.48 | 110.76 | 8,058,262 | -1.13(-1.01%) |
Dec 31, 2018 | 111.13 | 112.32 | 110.47 | 111.88 | 8,546,733 | +1.54(+1.40%) |
Dec 28, 2018 | 110.89 | 111.62 | 109.89 | 110.34 | 7,540,244 | -0.12(-0.11%) |
Dec 27, 2018 | 109.13 | 110.46 | 106.70 | 110.46 | 11,392,682 | +0.61(+0.55%) |
Dec 26, 2018 | 107.00 | 109.90 | 105.78 | 109.85 | 10,672,697 | +3.36(+3.15%) |
Dec 24, 2018 | 110.37 | 110.97 | 104.90 | 106.50 | 8,687,452 | -4.55(-4.10%) |
Dec 21, 2018 | 110.80 | 113.23 | 110.21 | 111.05 | 22,760,644 | -0.16(-0.14%) |
Dec 20, 2018 | 110.73 | 112.49 | 109.90 | 111.21 | 19,082,104 | +0.57(+0.52%) |
Dec 19, 2018 | 112.59 | 113.88 | 110.18 | 110.64 | 24,479,242 | -2.44(-2.15%) |
Dec 18, 2018 | 114.48 | 115.13 | 112.01 | 113.07 | 27,310,728 | +1.11(+0.99%) |
Dec 17, 2018 | 111.25 | 114.14 | 109.96 | 111.96 | 42,531,784 | -3.35(-2.90%) |
Dec 14, 2018 | 125.14 | 126.04 | 112.88 | 115.31 | 67,060,904 | -12.87(-10.04%) |
Dec 13, 2018 | 127.41 | 128.82 | 127.27 | 128.17 | 6,901,375 | +0.64(+0.50%) |
Dec 12, 2018 | 127.44 | 128.74 | 127.44 | 127.53 | 10,230,026 | +0.52(+0.41%) |
Dec 11, 2018 | 126.83 | 128.49 | 126.40 | 127.01 | 9,573,855 | +1.08(+0.85%) |
Dec 10, 2018 | 126.05 | 126.47 | 123.44 | 125.94 | 7,898,864 | -0.15(-0.12%) |
Dec 07, 2018 | 126.14 | 127.74 | 124.95 | 126.08 | 10,893,514 | -0.42(-0.33%) |
Dec 06, 2018 | 125.28 | 126.97 | 123.80 | 126.50 | 13,117,210 | -0.10(-0.08%) |
Dec 04, 2018 | 126.86 | 129.17 | 126.42 | 126.60 | 11,307,598 | -0.16(-0.12%) |
Dec 03, 2018 | 126.20 | 127.12 | 125.66 | 126.76 | 10,001,193 | -0.60(-0.47%) |
Nov 30, 2018 | 126.01 | 127.44 | 125.80 | 127.36 | 14,438,139 | +0.91(+0.72%) |
Nov 29, 2018 | 126.25 | 127.62 | 125.57 | 126.45 | 7,802,972 | -0.51(-0.40%) |
Nov 28, 2018 | 124.70 | 127.06 | 124.29 | 126.96 | 9,533,269 | +2.79(+2.25%) |
Nov 27, 2018 | 121.87 | 124.28 | 121.08 | 124.17 | 6,876,491 | +1.60(+1.31%) |
Nov 26, 2018 | 123.11 | 123.15 | 121.99 | 122.56 | 8,726,403 | +0.03(+0.03%) |
Nov 23, 2018 | 122.20 | 122.96 | 121.99 | 122.53 | 3,952,230 | +0.21(+0.17%) |
Nov 21, 2018 | 122.32 | 122.32 | 122.32 | 0 | -3.84(-3.05%) | |
Nov 20, 2018 | 127.07 | 128.15 | 126.08 | 126.17 | 10,374,835 | -1.10(-0.87%) |
Nov 19, 2018 | 126.15 | 127.88 | 126.10 | 127.27 | 10,109,479 | +1.50(+1.19%) |
Nov 16, 2018 | 124.67 | 126.42 | 124.53 | 125.77 | 9,860,029 | +1.28(+1.03%) |
Nov 15, 2018 | 123.55 | 124.49 | 122.75 | 124.48 | 7,728,347 | +0.22(+0.17%) |
Nov 14, 2018 | 124.93 | 125.18 | 123.67 | 124.27 | 7,459,749 | -0.37(-0.30%) |
Nov 13, 2018 | 125.94 | 126.42 | 123.56 | 124.64 | 8,627,441 | -0.81(-0.65%) |
Nov 12, 2018 | 124.91 | 125.98 | 124.68 | 125.45 | 8,133,827 | +0.24(+0.19%) |
Nov 09, 2018 | 124.95 | 125.55 | 124.38 | 125.21 | 6,202,289 | +0.03(+0.03%) |
Nov 08, 2018 | 124.32 | 125.60 | 124.05 | 125.17 | 6,314,832 | +0.47(+0.38%) |
Nov 07, 2018 | 123.28 | 124.80 | 123.17 | 124.70 | 8,109,427 | +1.88(+1.53%) |
Nov 06, 2018 | 121.93 | 123.05 | 121.52 | 122.82 | 6,729,998 | +0.32(+0.26%) |
Nov 05, 2018 | 121.47 | 122.97 | 119.75 | 122.50 | 6,496,161 | +1.31(+1.08%) |
Nov 02, 2018 | 122.31 | 122.33 | 120.31 | 121.19 | 8,907,027 | -0.12(-0.10%) |