Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 108.42 | 109.83 | 108.33 | 109.82 | 8,376,929 | +1.37(+1.26%) |
Jan 30, 2019 | 108.61 | 108.89 | 107.30 | 108.45 | 7,974,672 | -0.76(-0.69%) |
Jan 29, 2019 | 108.96 | 109.23 | 108.32 | 109.20 | 5,332,616 | +0.09(+0.08%) |
Jan 28, 2019 | 109.07 | 109.29 | 108.27 | 109.12 | 6,274,622 | -0.28(-0.25%) |
Jan 25, 2019 | 109.77 | 109.80 | 108.97 | 109.39 | 5,799,432 | +0.53(+0.49%) |
Jan 24, 2019 | 109.30 | 109.41 | 108.25 | 108.86 | 6,818,058 | -0.56(-0.51%) |
Jan 23, 2019 | 109.49 | 110.13 | 108.32 | 109.42 | 6,951,273 | +0.51(+0.47%) |
Jan 22, 2019 | 108.93 | 109.63 | 108.07 | 108.91 | 7,094,998 | -0.43(-0.40%) |
Jan 18, 2019 | 110.15 | 110.22 | 109.14 | 109.34 | 8,687,368 | +0.03(+0.03%) |
Jan 17, 2019 | 109.03 | 109.55 | 108.48 | 109.31 | 5,199,479 | +0.10(+0.09%) |
Jan 16, 2019 | 109.75 | 110.30 | 109.12 | 109.22 | 5,984,330 | -0.84(-0.76%) |
Jan 15, 2019 | 110.58 | 111.45 | 108.92 | 110.05 | 9,928,226 | -0.65(-0.59%) |
Jan 14, 2019 | 109.94 | 110.97 | 109.73 | 110.70 | 7,088,945 | -0.23(-0.20%) |
Jan 11, 2019 | 110.47 | 111.19 | 110.02 | 110.93 | 4,893,893 | -0.15(-0.13%) |
Jan 10, 2019 | 110.28 | 111.18 | 109.80 | 111.08 | 6,192,730 | +0.13(+0.12%) |
Jan 09, 2019 | 110.09 | 111.08 | 109.86 | 110.95 | 6,012,734 | +1.23(+1.12%) |
Jan 08, 2019 | 110.09 | 110.84 | 109.47 | 109.72 | 8,823,974 | +0.85(+0.78%) |
Jan 07, 2019 | 108.23 | 109.70 | 107.63 | 108.87 | 6,795,779 | +0.94(+0.87%) |
Jan 04, 2019 | 106.29 | 109.06 | 105.61 | 107.94 | 10,279,806 | +3.23(+3.08%) |
Jan 03, 2019 | 106.82 | 106.99 | 104.32 | 104.70 | 10,754,217 | -2.60(-2.42%) |
Jan 02, 2019 | 106.45 | 107.47 | 106.08 | 107.31 | 9,869,500 | -0.67(-0.62%) |
Dec 31, 2018 | 107.44 | 107.99 | 105.91 | 107.97 | 7,354,092 | +2.31(+2.19%) |
Dec 28, 2018 | 105.64 | 106.86 | 104.57 | 105.66 | 7,738,669 | +0.77(+0.73%) |
Dec 27, 2018 | 102.81 | 104.92 | 101.22 | 104.89 | 8,325,371 | +0.68(+0.65%) |
Dec 26, 2018 | 98.95 | 104.23 | 98.85 | 104.21 | 9,568,291 | +5.40(+5.46%) |
Dec 24, 2018 | 101.65 | 102.31 | 98.82 | 98.82 | 7,243,603 | -3.81(-3.71%) |
Dec 21, 2018 | 104.84 | 107.09 | 102.27 | 102.63 | 15,771,637 | -2.74(-2.60%) |
Dec 20, 2018 | 107.09 | 107.54 | 104.51 | 105.36 | 9,532,369 | -2.19(-2.03%) |
Dec 19, 2018 | 108.32 | 110.42 | 107.28 | 107.55 | 9,562,549 | -0.23(-0.21%) |
Dec 18, 2018 | 109.18 | 109.38 | 107.24 | 107.78 | 6,785,044 | -1.15(-1.06%) |
Dec 17, 2018 | 110.57 | 111.17 | 108.35 | 108.93 | 7,850,578 | -1.56(-1.41%) |
Dec 14, 2018 | 110.65 | 112.18 | 110.34 | 110.48 | 7,720,288 | -1.17(-1.05%) |
Dec 13, 2018 | 111.14 | 111.86 | 110.62 | 111.66 | 6,690,261 | +1.16(+1.05%) |
Dec 12, 2018 | 111.27 | 112.24 | 110.44 | 110.50 | 7,843,043 | +0.24(+0.21%) |
Dec 11, 2018 | 111.24 | 111.98 | 109.73 | 110.26 | 6,967,652 | +0.11(+0.10%) |
Dec 10, 2018 | 110.28 | 110.57 | 107.86 | 110.15 | 7,450,913 | -0.12(-0.11%) |
Dec 07, 2018 | 112.12 | 112.25 | 109.90 | 110.27 | 8,434,301 | -2.31(-2.06%) |
Dec 06, 2018 | 110.35 | 112.59 | 109.46 | 112.58 | 10,708,636 | +1.44(+1.29%) |
Dec 04, 2018 | 113.85 | 114.51 | 110.94 | 111.14 | 10,974,421 | -2.83(-2.48%) |
Dec 03, 2018 | 114.87 | 115.13 | 113.15 | 113.97 | 9,413,918 | +0.25(+0.22%) |
Nov 30, 2018 | 115.05 | 115.28 | 113.30 | 113.72 | 17,119,334 | -1.10(-0.96%) |
Nov 29, 2018 | 113.98 | 115.35 | 113.45 | 114.83 | 10,418,409 | +0.50(+0.44%) |
Nov 28, 2018 | 112.57 | 114.52 | 112.31 | 114.33 | 9,179,616 | +2.17(+1.93%) |
Nov 27, 2018 | 111.87 | 112.36 | 110.69 | 112.16 | 7,471,654 | +1.33(+1.20%) |
Nov 26, 2018 | 111.45 | 111.45 | 110.21 | 110.83 | 7,104,616 | +0.46(+0.42%) |
Nov 23, 2018 | 110.53 | 111.07 | 110.03 | 110.37 | 3,292,621 | -0.94(-0.84%) |
Nov 21, 2018 | 111.30 | 111.30 | 111.30 | 0 | +1.14(+1.04%) | |
Nov 20, 2018 | 111.78 | 112.84 | 109.82 | 110.16 | 11,367,355 | -3.50(-3.08%) |
Nov 19, 2018 | 114.23 | 116.03 | 113.04 | 113.66 | 9,863,346 | -0.76(-0.66%) |
Nov 16, 2018 | 114.75 | 115.55 | 114.22 | 114.41 | 7,252,946 | -0.91(-0.79%) |
Nov 15, 2018 | 114.71 | 115.64 | 113.93 | 115.32 | 7,197,438 | -0.01(-0.01%) |
Nov 14, 2018 | 115.64 | 116.41 | 114.66 | 115.33 | 7,212,407 | +0.27(+0.23%) |
Nov 13, 2018 | 115.32 | 115.98 | 114.40 | 115.06 | 4,722,105 | +0.15(+0.13%) |
Nov 12, 2018 | 116.20 | 116.65 | 114.82 | 114.92 | 9,312,938 | -1.28(-1.10%) |
Nov 09, 2018 | 116.39 | 118.36 | 115.39 | 116.20 | 17,140,152 | +1.97(+1.72%) |
Nov 08, 2018 | 115.66 | 116.03 | 113.45 | 114.23 | 11,214,580 | -1.03(-0.90%) |
Nov 07, 2018 | 114.79 | 115.50 | 113.40 | 115.26 | 8,371,525 | +0.33(+0.29%) |
Nov 06, 2018 | 113.97 | 115.05 | 113.69 | 114.93 | 5,113,996 | +1.24(+1.09%) |
Nov 05, 2018 | 113.97 | 114.44 | 113.36 | 113.69 | 8,043,726 | +0.27(+0.23%) |
Nov 02, 2018 | 115.04 | 115.16 | 112.62 | 113.42 | 6,476,784 | -0.91(-0.79%) |