Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 115.16 | 117.83 | 114.03 | 117.67 | 7,319,484 | +2.70(+2.34%) |
Jan 30, 2019 | 113.05 | 116.07 | 111.62 | 114.98 | 8,114,949 | +3.16(+2.83%) |
Jan 29, 2019 | 111.00 | 113.46 | 111.00 | 111.81 | 9,668,085 | +1.91(+1.74%) |
Jan 28, 2019 | 112.22 | 112.94 | 108.83 | 109.90 | 19,687,672 | -11.04(-9.13%) |
Jan 25, 2019 | 119.09 | 120.97 | 118.32 | 120.94 | 7,275,543 | +3.65(+3.11%) |
Jan 24, 2019 | 116.12 | 117.52 | 115.94 | 117.29 | 4,460,723 | +0.80(+0.69%) |
Jan 23, 2019 | 117.57 | 117.96 | 115.01 | 116.49 | 3,526,845 | -0.37(-0.32%) |
Jan 22, 2019 | 119.24 | 119.25 | 115.91 | 116.86 | 5,869,693 | -3.85(-3.19%) |
Jan 18, 2019 | 119.39 | 121.70 | 118.11 | 120.71 | 6,928,248 | +2.58(+2.18%) |
Jan 17, 2019 | 114.56 | 119.33 | 113.41 | 118.13 | 7,829,346 | +2.53(+2.19%) |
Jan 16, 2019 | 114.81 | 116.36 | 114.35 | 115.60 | 4,147,976 | +0.85(+0.74%) |
Jan 15, 2019 | 116.00 | 116.88 | 113.76 | 114.75 | 3,670,429 | -0.97(-0.84%) |
Jan 14, 2019 | 114.42 | 116.24 | 113.38 | 115.72 | 5,104,289 | -0.26(-0.23%) |
Jan 11, 2019 | 115.09 | 116.18 | 114.19 | 115.99 | 3,312,613 | -0.75(-0.65%) |
Jan 10, 2019 | 112.92 | 116.88 | 111.73 | 116.74 | 3,892,675 | +2.36(+2.07%) |
Jan 09, 2019 | 115.10 | 116.09 | 114.07 | 114.38 | 5,538,423 | +0.44(+0.39%) |
Jan 08, 2019 | 114.06 | 115.46 | 112.59 | 113.94 | 4,781,776 | +1.35(+1.20%) |
Jan 07, 2019 | 112.91 | 113.79 | 111.25 | 112.59 | 5,278,266 | +0.07(+0.06%) |
Jan 04, 2019 | 109.03 | 112.91 | 108.61 | 112.52 | 6,214,766 | +5.83(+5.47%) |
Jan 03, 2019 | 110.03 | 110.19 | 105.75 | 106.69 | 7,042,653 | -4.28(-3.85%) |
Jan 02, 2019 | 108.90 | 112.28 | 108.00 | 110.97 | 5,441,293 | -0.61(-0.54%) |
Dec 31, 2018 | 111.16 | 112.48 | 109.32 | 111.57 | 3,935,138 | +1.28(+1.16%) |
Dec 28, 2018 | 111.62 | 112.61 | 109.80 | 110.29 | 4,343,093 | -0.93(-0.84%) |
Dec 27, 2018 | 106.94 | 111.24 | 106.18 | 111.22 | 5,235,332 | +1.68(+1.53%) |
Dec 26, 2018 | 103.61 | 109.55 | 101.93 | 109.54 | 5,334,165 | +6.86(+6.68%) |
Dec 24, 2018 | 103.76 | 105.00 | 102.44 | 102.69 | 3,401,334 | -2.74(-2.60%) |
Dec 21, 2018 | 106.88 | 108.64 | 104.99 | 105.43 | 11,427,868 | -1.30(-1.22%) |
Dec 20, 2018 | 106.89 | 109.35 | 106.02 | 106.73 | 8,595,161 | -0.68(-0.64%) |
Dec 19, 2018 | 109.82 | 113.22 | 106.07 | 107.41 | 7,305,848 | -1.70(-1.56%) |
Dec 18, 2018 | 110.52 | 113.05 | 108.53 | 109.11 | 6,122,054 | -0.17(-0.16%) |
Dec 17, 2018 | 111.33 | 112.08 | 108.60 | 109.29 | 6,447,072 | -2.02(-1.81%) |
Dec 14, 2018 | 108.37 | 112.16 | 108.13 | 111.31 | 5,105,930 | +0.76(+0.69%) |
Dec 13, 2018 | 111.03 | 113.36 | 109.79 | 110.55 | 5,174,243 | +0.47(+0.42%) |
Dec 12, 2018 | 110.40 | 112.36 | 109.84 | 110.08 | 6,300,355 | +1.87(+1.73%) |
Dec 11, 2018 | 111.67 | 112.37 | 107.34 | 108.21 | 5,065,730 | -0.13(-0.12%) |
Dec 10, 2018 | 107.48 | 109.20 | 106.38 | 108.34 | 6,282,497 | -0.14(-0.13%) |
Dec 07, 2018 | 113.36 | 114.13 | 107.78 | 108.48 | 7,304,583 | -4.23(-3.75%) |
Dec 06, 2018 | 109.95 | 113.00 | 108.92 | 112.71 | 7,510,295 | -0.83(-0.73%) |
Dec 04, 2018 | 121.24 | 121.24 | 113.30 | 113.55 | 9,240,377 | -8.45(-6.93%) |
Dec 03, 2018 | 124.58 | 125.04 | 121.64 | 122.00 | 10,653,603 | +2.88(+2.42%) |
Nov 30, 2018 | 114.19 | 119.39 | 114.00 | 119.12 | 9,632,956 | +4.78(+4.18%) |
Nov 29, 2018 | 114.85 | 114.94 | 112.02 | 114.35 | 5,624,613 | -0.47(-0.41%) |
Nov 28, 2018 | 110.02 | 114.83 | 108.74 | 114.82 | 6,536,873 | +5.42(+4.95%) |
Nov 27, 2018 | 108.88 | 109.40 | 107.46 | 109.40 | 4,611,027 | -0.17(-0.16%) |
Nov 26, 2018 | 108.57 | 110.45 | 108.14 | 109.58 | 5,348,945 | +2.18(+2.03%) |
Nov 23, 2018 | 107.08 | 108.92 | 106.74 | 107.40 | 3,564,766 | -1.36(-1.25%) |
Nov 21, 2018 | 108.76 | 108.76 | 108.76 | 0 | +1.41(+1.31%) | |
Nov 20, 2018 | 108.75 | 108.85 | 106.44 | 107.36 | 8,819,679 | -3.26(-2.94%) |
Nov 19, 2018 | 113.40 | 113.70 | 110.28 | 110.61 | 6,121,377 | -3.50(-3.06%) |
Nov 16, 2018 | 113.08 | 115.83 | 112.43 | 114.11 | 6,785,243 | +0.75(+0.67%) |
Nov 15, 2018 | 109.16 | 114.39 | 108.11 | 113.36 | 6,621,773 | +3.51(+3.20%) |
Nov 14, 2018 | 111.75 | 113.27 | 108.64 | 109.84 | 6,274,515 | -0.75(-0.68%) |
Nov 13, 2018 | 110.19 | 113.96 | 110.00 | 110.60 | 6,625,620 | +0.84(+0.77%) |
Nov 12, 2018 | 111.67 | 112.75 | 109.39 | 109.75 | 6,683,852 | -1.68(-1.50%) |
Nov 09, 2018 | 113.78 | 113.79 | 110.40 | 111.43 | 8,255,111 | -3.93(-3.41%) |
Nov 08, 2018 | 117.51 | 118.27 | 114.94 | 115.36 | 7,137,336 | -3.26(-2.75%) |
Nov 07, 2018 | 117.24 | 118.73 | 114.92 | 118.62 | 8,597,862 | +5.07(+4.46%) |
Nov 06, 2018 | 110.98 | 113.71 | 110.91 | 113.56 | 5,383,859 | +2.56(+2.31%) |
Nov 05, 2018 | 110.71 | 111.47 | 109.36 | 110.99 | 5,516,545 | +0.55(+0.49%) |
Nov 02, 2018 | 111.56 | 112.65 | 109.11 | 110.45 | 8,751,218 | +0.96(+0.87%) |