Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 113.19 | 116.25 | 112.53 | 114.43 | 20,072,588 | +1.24(+1.09%) |
Jan 30, 2019 | 112.10 | 113.67 | 112.04 | 113.19 | 8,488,718 | +1.13(+1.00%) |
Jan 29, 2019 | 110.88 | 112.19 | 110.50 | 112.07 | 7,667,648 | +1.15(+1.04%) |
Jan 28, 2019 | 109.90 | 111.05 | 109.45 | 110.92 | 8,056,420 | +0.65(+0.59%) |
Jan 25, 2019 | 110.18 | 110.45 | 109.36 | 110.26 | 8,821,976 | +1.03(+0.94%) |
Jan 24, 2019 | 110.49 | 110.67 | 107.49 | 109.23 | 11,532,914 | -1.52(-1.37%) |
Jan 23, 2019 | 110.50 | 111.18 | 110.00 | 110.75 | 10,778,108 | +0.00(+0.00%) |
Jan 22, 2019 | 110.24 | 111.36 | 109.21 | 110.75 | 12,288,860 | -1.63(-1.45%) |
Jan 18, 2019 | 111.70 | 112.80 | 111.31 | 112.38 | 12,318,948 | +1.38(+1.24%) |
Jan 17, 2019 | 109.82 | 111.37 | 109.60 | 111.00 | 8,673,124 | +0.90(+0.82%) |
Jan 16, 2019 | 111.28 | 111.28 | 109.98 | 110.10 | 7,289,081 | -1.14(-1.02%) |
Jan 15, 2019 | 110.51 | 111.35 | 109.77 | 111.23 | 6,038,155 | +0.93(+0.84%) |
Jan 14, 2019 | 110.70 | 110.89 | 109.71 | 110.31 | 8,575,993 | -1.26(-1.13%) |
Jan 11, 2019 | 110.92 | 111.65 | 110.33 | 111.57 | 6,164,300 | +0.03(+0.03%) |
Jan 10, 2019 | 109.80 | 111.69 | 109.80 | 111.54 | 7,232,070 | +0.67(+0.61%) |
Jan 09, 2019 | 111.64 | 111.99 | 110.35 | 110.86 | 8,609,182 | -0.89(-0.79%) |
Jan 08, 2019 | 110.22 | 112.22 | 109.83 | 111.75 | 10,832,883 | +2.54(+2.32%) |
Jan 07, 2019 | 109.75 | 110.37 | 109.03 | 109.21 | 9,752,063 | -0.70(-0.64%) |
Jan 04, 2019 | 109.31 | 110.62 | 108.97 | 109.92 | 10,271,004 | +1.81(+1.68%) |
Jan 03, 2019 | 110.18 | 110.30 | 107.80 | 108.11 | 10,064,745 | -1.75(-1.59%) |
Jan 02, 2019 | 110.18 | 110.39 | 108.59 | 109.85 | 8,124,685 | -1.12(-1.01%) |
Dec 31, 2018 | 110.22 | 111.40 | 109.57 | 110.97 | 8,617,182 | +1.53(+1.40%) |
Dec 28, 2018 | 109.99 | 110.71 | 108.99 | 109.44 | 7,602,397 | -0.12(-0.11%) |
Dec 27, 2018 | 108.23 | 109.56 | 105.83 | 109.56 | 11,486,590 | +0.60(+0.55%) |
Dec 26, 2018 | 106.13 | 109.00 | 104.92 | 108.96 | 10,760,670 | +3.33(+3.15%) |
Dec 24, 2018 | 109.46 | 110.06 | 104.05 | 105.63 | 8,759,061 | -4.52(-4.10%) |
Dec 21, 2018 | 109.89 | 112.30 | 109.31 | 110.14 | 22,948,256 | -0.16(-0.14%) |
Dec 20, 2018 | 109.83 | 111.57 | 109.00 | 110.30 | 19,239,396 | +0.57(+0.52%) |
Dec 19, 2018 | 111.67 | 112.95 | 109.28 | 109.73 | 24,681,018 | -2.42(-2.15%) |
Dec 18, 2018 | 113.55 | 114.19 | 111.10 | 112.15 | 27,535,846 | +1.10(+0.99%) |
Dec 17, 2018 | 110.34 | 113.20 | 109.06 | 111.05 | 42,882,364 | -3.32(-2.90%) |
Dec 14, 2018 | 124.12 | 125.01 | 111.96 | 114.36 | 67,613,672 | -12.76(-10.04%) |
Dec 13, 2018 | 126.37 | 127.77 | 126.23 | 127.13 | 6,958,262 | +0.64(+0.50%) |
Dec 12, 2018 | 126.40 | 127.69 | 126.40 | 126.49 | 10,314,351 | +0.52(+0.41%) |
Dec 11, 2018 | 125.79 | 127.44 | 125.36 | 125.97 | 9,652,770 | +1.07(+0.85%) |
Dec 10, 2018 | 125.02 | 125.44 | 122.43 | 124.91 | 7,963,973 | -0.15(-0.12%) |
Dec 07, 2018 | 125.11 | 126.70 | 123.93 | 125.05 | 10,983,307 | -0.41(-0.33%) |
Dec 06, 2018 | 124.25 | 125.93 | 122.78 | 125.47 | 13,225,333 | -0.10(-0.08%) |
Dec 04, 2018 | 125.82 | 128.12 | 125.39 | 125.57 | 11,400,804 | -0.16(-0.12%) |
Dec 03, 2018 | 125.17 | 126.08 | 124.63 | 125.72 | 10,083,631 | -0.59(-0.47%) |
Nov 30, 2018 | 124.98 | 126.40 | 124.77 | 126.32 | 14,557,150 | +0.90(+0.72%) |
Nov 29, 2018 | 125.22 | 126.58 | 124.55 | 125.41 | 7,867,291 | -0.51(-0.40%) |
Nov 28, 2018 | 123.68 | 126.03 | 123.27 | 125.92 | 9,611,850 | +2.77(+2.25%) |
Nov 27, 2018 | 120.87 | 123.27 | 120.09 | 123.15 | 6,933,172 | +1.59(+1.31%) |
Nov 26, 2018 | 122.10 | 122.15 | 121.00 | 121.56 | 8,798,333 | +0.03(+0.03%) |
Nov 23, 2018 | 121.20 | 121.95 | 120.99 | 121.53 | 3,984,806 | +0.21(+0.17%) |
Nov 21, 2018 | 121.32 | 121.32 | 121.32 | 0 | -3.81(-3.05%) | |
Nov 20, 2018 | 126.03 | 127.10 | 125.05 | 125.13 | 10,460,351 | -1.09(-0.87%) |
Nov 19, 2018 | 125.12 | 126.83 | 125.06 | 126.23 | 10,192,807 | +1.49(+1.19%) |
Nov 16, 2018 | 123.65 | 125.38 | 123.51 | 124.74 | 9,941,302 | +1.27(+1.03%) |
Nov 15, 2018 | 122.54 | 123.48 | 121.74 | 123.47 | 7,792,049 | +0.21(+0.17%) |
Nov 14, 2018 | 123.91 | 124.16 | 122.66 | 123.25 | 7,521,237 | -0.37(-0.30%) |
Nov 13, 2018 | 124.91 | 125.39 | 122.55 | 123.62 | 8,698,554 | -0.80(-0.65%) |
Nov 12, 2018 | 123.89 | 124.95 | 123.66 | 124.42 | 8,200,871 | +0.24(+0.19%) |
Nov 09, 2018 | 123.93 | 124.53 | 123.36 | 124.19 | 6,253,412 | +0.03(+0.03%) |
Nov 08, 2018 | 123.31 | 124.57 | 123.04 | 124.15 | 6,366,882 | +0.47(+0.38%) |
Nov 07, 2018 | 122.27 | 123.78 | 122.16 | 123.68 | 8,176,270 | +1.86(+1.53%) |
Nov 06, 2018 | 120.93 | 122.04 | 120.53 | 121.82 | 6,785,471 | +0.32(+0.26%) |
Nov 05, 2018 | 120.48 | 121.96 | 118.77 | 121.50 | 6,549,706 | +1.30(+1.08%) |
Nov 02, 2018 | 121.31 | 121.33 | 119.33 | 120.20 | 8,980,444 | -0.12(-0.10%) |