Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 114.10 | 117.19 | 113.44 | 115.36 | 19,911,634 | +1.25(+1.09%) |
Jan 30, 2019 | 113.01 | 114.59 | 112.95 | 114.11 | 8,420,650 | +1.14(+1.00%) |
Jan 29, 2019 | 111.78 | 113.10 | 111.39 | 112.97 | 7,606,164 | +1.16(+1.04%) |
Jan 28, 2019 | 110.79 | 111.95 | 110.34 | 111.81 | 7,991,819 | +0.66(+0.59%) |
Jan 25, 2019 | 111.07 | 111.34 | 110.24 | 111.16 | 8,751,236 | +1.04(+0.95%) |
Jan 24, 2019 | 111.38 | 111.56 | 108.36 | 110.11 | 11,440,435 | -1.53(-1.37%) |
Jan 23, 2019 | 111.39 | 112.08 | 110.89 | 111.65 | 10,691,683 | +0.00(+0.00%) |
Jan 22, 2019 | 111.13 | 112.25 | 110.10 | 111.65 | 12,190,320 | -1.64(-1.45%) |
Jan 18, 2019 | 112.60 | 113.71 | 112.21 | 113.29 | 12,220,167 | +1.39(+1.24%) |
Jan 17, 2019 | 110.70 | 112.27 | 110.49 | 111.90 | 8,603,577 | +0.91(+0.82%) |
Jan 16, 2019 | 112.18 | 112.18 | 110.87 | 110.99 | 7,230,632 | -1.14(-1.02%) |
Jan 15, 2019 | 111.41 | 112.25 | 110.65 | 112.13 | 5,989,737 | +0.94(+0.84%) |
Jan 14, 2019 | 111.60 | 111.79 | 110.60 | 111.20 | 8,507,225 | -1.27(-1.13%) |
Jan 11, 2019 | 111.82 | 112.55 | 111.22 | 112.47 | 6,114,871 | +0.03(+0.03%) |
Jan 10, 2019 | 110.69 | 112.59 | 110.69 | 112.44 | 7,174,079 | +0.68(+0.61%) |
Jan 09, 2019 | 112.54 | 112.90 | 111.24 | 111.76 | 8,540,148 | -0.89(-0.79%) |
Jan 08, 2019 | 111.11 | 113.12 | 110.72 | 112.65 | 10,746,018 | +2.56(+2.32%) |
Jan 07, 2019 | 110.63 | 111.26 | 109.92 | 110.10 | 9,673,864 | -0.71(-0.64%) |
Jan 04, 2019 | 110.19 | 111.52 | 109.85 | 110.81 | 10,188,645 | +1.83(+1.68%) |
Jan 03, 2019 | 111.07 | 111.19 | 108.67 | 108.98 | 9,984,039 | -1.76(-1.59%) |
Jan 02, 2019 | 111.07 | 111.28 | 109.46 | 110.74 | 8,059,536 | -1.13(-1.01%) |
Dec 31, 2018 | 111.11 | 112.30 | 110.45 | 111.86 | 8,548,084 | +1.54(+1.40%) |
Dec 28, 2018 | 110.88 | 111.61 | 109.87 | 110.32 | 7,541,436 | -0.12(-0.11%) |
Dec 27, 2018 | 109.11 | 110.44 | 106.68 | 110.44 | 11,394,483 | +0.61(+0.55%) |
Dec 26, 2018 | 106.98 | 109.88 | 105.76 | 109.84 | 10,674,384 | +3.36(+3.15%) |
Dec 24, 2018 | 110.35 | 110.95 | 104.89 | 106.48 | 8,688,825 | -4.55(-4.10%) |
Dec 21, 2018 | 110.78 | 113.21 | 110.19 | 111.03 | 22,764,242 | -0.16(-0.14%) |
Dec 20, 2018 | 110.71 | 112.47 | 109.88 | 111.19 | 19,085,122 | +0.57(+0.52%) |
Dec 19, 2018 | 112.58 | 113.86 | 110.17 | 110.62 | 24,483,110 | -2.44(-2.15%) |
Dec 18, 2018 | 114.47 | 115.12 | 112.00 | 113.05 | 27,315,046 | +1.11(+0.99%) |
Dec 17, 2018 | 111.23 | 114.12 | 109.94 | 111.94 | 42,538,508 | -3.35(-2.90%) |
Dec 14, 2018 | 125.12 | 126.02 | 112.86 | 115.29 | 67,071,504 | -12.86(-10.04%) |
Dec 13, 2018 | 127.39 | 128.80 | 127.25 | 128.15 | 6,902,466 | +0.64(+0.50%) |
Dec 12, 2018 | 127.42 | 128.72 | 127.42 | 127.51 | 10,231,644 | +0.52(+0.41%) |
Dec 11, 2018 | 126.81 | 128.47 | 126.38 | 126.99 | 9,575,368 | +1.08(+0.85%) |
Dec 10, 2018 | 126.03 | 126.45 | 123.42 | 125.92 | 7,900,113 | -0.15(-0.12%) |
Dec 07, 2018 | 126.12 | 127.72 | 124.93 | 126.06 | 10,895,236 | -0.42(-0.33%) |
Dec 06, 2018 | 125.26 | 126.95 | 123.78 | 126.48 | 13,119,284 | -0.10(-0.08%) |
Dec 04, 2018 | 126.84 | 129.15 | 126.40 | 126.58 | 11,309,385 | -0.16(-0.12%) |
Dec 03, 2018 | 126.19 | 127.10 | 125.64 | 126.74 | 10,002,774 | -0.60(-0.47%) |
Nov 30, 2018 | 125.99 | 127.42 | 125.78 | 127.34 | 14,440,422 | +0.91(+0.72%) |
Nov 29, 2018 | 126.23 | 127.60 | 125.55 | 126.43 | 7,804,206 | -0.51(-0.40%) |
Nov 28, 2018 | 124.68 | 127.04 | 124.27 | 126.94 | 9,534,776 | +2.79(+2.25%) |
Nov 27, 2018 | 121.85 | 124.26 | 121.06 | 124.15 | 6,877,578 | +1.60(+1.31%) |
Nov 26, 2018 | 123.09 | 123.13 | 121.97 | 122.55 | 8,727,783 | +0.03(+0.03%) |
Nov 23, 2018 | 122.18 | 122.94 | 121.97 | 122.51 | 3,952,854 | +0.21(+0.17%) |
Nov 21, 2018 | 122.30 | 122.30 | 122.30 | 0 | -3.84(-3.05%) | |
Nov 20, 2018 | 127.05 | 128.13 | 126.06 | 126.14 | 10,376,473 | -1.10(-0.87%) |
Nov 19, 2018 | 126.13 | 127.86 | 126.08 | 127.25 | 10,111,075 | +1.50(+1.19%) |
Nov 16, 2018 | 124.65 | 126.39 | 124.51 | 125.75 | 9,861,586 | +1.28(+1.03%) |
Nov 15, 2018 | 123.53 | 124.47 | 122.72 | 124.47 | 7,729,567 | +0.22(+0.17%) |
Nov 14, 2018 | 124.91 | 125.16 | 123.66 | 124.25 | 7,460,927 | -0.37(-0.30%) |
Nov 13, 2018 | 125.92 | 126.40 | 123.53 | 124.62 | 8,628,804 | -0.81(-0.65%) |
Nov 12, 2018 | 124.89 | 125.96 | 124.66 | 125.43 | 8,135,111 | +0.24(+0.19%) |
Nov 09, 2018 | 124.93 | 125.53 | 124.36 | 125.19 | 6,203,269 | +0.03(+0.03%) |
Nov 08, 2018 | 124.30 | 125.58 | 124.03 | 125.15 | 6,315,829 | +0.47(+0.38%) |
Nov 07, 2018 | 123.26 | 124.78 | 123.15 | 124.68 | 8,110,708 | +1.88(+1.53%) |
Nov 06, 2018 | 121.91 | 123.03 | 121.50 | 122.80 | 6,731,061 | +0.32(+0.26%) |
Nov 05, 2018 | 121.45 | 122.95 | 119.73 | 122.48 | 6,497,187 | +1.31(+1.08%) |
Nov 02, 2018 | 122.29 | 122.31 | 120.30 | 121.17 | 8,908,434 | -0.12(-0.10%) |