Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 113.20 | 116.27 | 112.55 | 114.45 | 20,069,416 | +1.24(+1.09%) |
Jan 30, 2019 | 112.12 | 113.69 | 112.06 | 113.21 | 8,487,376 | +1.13(+1.00%) |
Jan 29, 2019 | 110.90 | 112.21 | 110.51 | 112.09 | 7,666,436 | +1.15(+1.04%) |
Jan 28, 2019 | 109.92 | 111.07 | 109.47 | 110.93 | 8,055,147 | +0.65(+0.59%) |
Jan 25, 2019 | 110.19 | 110.47 | 109.38 | 110.28 | 8,820,581 | +1.03(+0.94%) |
Jan 24, 2019 | 110.50 | 110.69 | 107.50 | 109.25 | 11,531,090 | -1.52(-1.37%) |
Jan 23, 2019 | 110.51 | 111.20 | 110.02 | 110.77 | 10,776,404 | +0.00(+0.00%) |
Jan 22, 2019 | 110.25 | 111.37 | 109.23 | 110.77 | 12,286,917 | -1.62(-1.45%) |
Jan 18, 2019 | 111.72 | 112.82 | 111.33 | 112.40 | 12,317,001 | +1.38(+1.24%) |
Jan 17, 2019 | 109.83 | 111.39 | 109.62 | 111.02 | 8,671,753 | +0.90(+0.82%) |
Jan 16, 2019 | 111.30 | 111.30 | 110.00 | 110.12 | 7,287,929 | -1.14(-1.02%) |
Jan 15, 2019 | 110.53 | 111.36 | 109.78 | 111.25 | 6,037,200 | +0.93(+0.84%) |
Jan 14, 2019 | 110.72 | 110.91 | 109.73 | 110.32 | 8,574,637 | -1.26(-1.13%) |
Jan 11, 2019 | 110.94 | 111.67 | 110.35 | 111.59 | 6,163,326 | +0.03(+0.03%) |
Jan 10, 2019 | 109.82 | 111.71 | 109.82 | 111.55 | 7,230,927 | +0.67(+0.61%) |
Jan 09, 2019 | 111.66 | 112.01 | 110.37 | 110.88 | 8,607,821 | -0.89(-0.79%) |
Jan 08, 2019 | 110.24 | 112.23 | 109.85 | 111.77 | 10,831,170 | +2.54(+2.32%) |
Jan 07, 2019 | 109.77 | 110.38 | 109.05 | 109.23 | 9,750,521 | -0.71(-0.64%) |
Jan 04, 2019 | 109.33 | 110.64 | 108.99 | 109.94 | 10,269,381 | +1.81(+1.68%) |
Jan 03, 2019 | 110.19 | 110.31 | 107.81 | 108.12 | 10,063,153 | -1.75(-1.59%) |
Jan 02, 2019 | 110.19 | 110.41 | 108.60 | 109.87 | 8,123,401 | -1.12(-1.01%) |
Dec 31, 2018 | 110.24 | 111.42 | 109.58 | 110.99 | 8,615,819 | +1.53(+1.40%) |
Dec 28, 2018 | 110.01 | 110.73 | 109.01 | 109.45 | 7,601,195 | -0.12(-0.11%) |
Dec 27, 2018 | 108.25 | 109.58 | 105.84 | 109.58 | 11,484,774 | +0.60(+0.55%) |
Dec 26, 2018 | 106.14 | 109.02 | 104.93 | 108.97 | 10,758,969 | +3.33(+3.15%) |
Dec 24, 2018 | 109.48 | 110.08 | 104.06 | 105.64 | 8,757,676 | -4.52(-4.10%) |
Dec 21, 2018 | 109.91 | 112.32 | 109.33 | 110.16 | 22,944,628 | -0.16(-0.14%) |
Dec 20, 2018 | 109.84 | 111.59 | 109.02 | 110.31 | 19,236,354 | +0.57(+0.52%) |
Dec 19, 2018 | 111.69 | 112.96 | 109.30 | 109.75 | 24,677,118 | -2.42(-2.15%) |
Dec 18, 2018 | 113.57 | 114.21 | 111.11 | 112.16 | 27,531,494 | +1.10(+0.99%) |
Dec 17, 2018 | 110.36 | 113.22 | 109.08 | 111.06 | 42,875,588 | -3.32(-2.90%) |
Dec 14, 2018 | 124.14 | 125.03 | 111.97 | 114.38 | 67,602,984 | -12.76(-10.04%) |
Dec 13, 2018 | 126.39 | 127.79 | 126.25 | 127.15 | 6,957,162 | +0.64(+0.50%) |
Dec 12, 2018 | 126.42 | 127.70 | 126.42 | 126.51 | 10,312,720 | +0.52(+0.41%) |
Dec 11, 2018 | 125.81 | 127.46 | 125.38 | 125.99 | 9,651,244 | +1.07(+0.85%) |
Dec 10, 2018 | 125.04 | 125.46 | 122.45 | 124.93 | 7,962,714 | -0.15(-0.12%) |
Dec 07, 2018 | 125.12 | 126.72 | 123.95 | 125.07 | 10,981,571 | -0.41(-0.33%) |
Dec 06, 2018 | 124.27 | 125.95 | 122.80 | 125.49 | 13,223,242 | -0.10(-0.08%) |
Dec 04, 2018 | 125.84 | 128.13 | 125.41 | 125.59 | 11,399,002 | -0.16(-0.12%) |
Dec 03, 2018 | 125.19 | 126.11 | 124.65 | 125.74 | 10,082,037 | -0.59(-0.47%) |
Nov 30, 2018 | 125.00 | 126.42 | 124.79 | 126.34 | 14,554,849 | +0.90(+0.72%) |
Nov 29, 2018 | 125.24 | 126.59 | 124.57 | 125.43 | 7,866,047 | -0.51(-0.40%) |
Nov 28, 2018 | 123.70 | 126.05 | 123.29 | 125.94 | 9,610,330 | +2.77(+2.25%) |
Nov 27, 2018 | 120.89 | 123.28 | 120.11 | 123.17 | 6,932,076 | +1.59(+1.31%) |
Nov 26, 2018 | 122.12 | 122.17 | 121.01 | 121.58 | 8,796,943 | +0.03(+0.03%) |
Nov 23, 2018 | 121.22 | 121.97 | 121.01 | 121.55 | 3,984,177 | +0.20(+0.17%) |
Nov 21, 2018 | 121.34 | 121.34 | 121.34 | 0 | -3.81(-3.05%) | |
Nov 20, 2018 | 126.05 | 127.12 | 125.07 | 125.15 | 10,458,699 | -1.09(-0.87%) |
Nov 19, 2018 | 125.14 | 126.85 | 125.08 | 126.25 | 10,191,198 | +1.49(+1.19%) |
Nov 16, 2018 | 123.67 | 125.40 | 123.53 | 124.76 | 9,939,732 | +1.27(+1.03%) |
Nov 15, 2018 | 122.56 | 123.50 | 121.76 | 123.49 | 7,790,818 | +0.21(+0.17%) |
Nov 14, 2018 | 123.93 | 124.18 | 122.68 | 123.27 | 7,520,049 | -0.37(-0.30%) |
Nov 13, 2018 | 124.93 | 125.41 | 122.56 | 123.64 | 8,697,180 | -0.80(-0.65%) |
Nov 12, 2018 | 123.91 | 124.97 | 123.68 | 124.44 | 8,199,576 | +0.24(+0.19%) |
Nov 09, 2018 | 123.95 | 124.55 | 123.38 | 124.20 | 6,252,425 | +0.03(+0.03%) |
Nov 08, 2018 | 123.32 | 124.59 | 123.06 | 124.17 | 6,365,877 | +0.47(+0.38%) |
Nov 07, 2018 | 122.29 | 123.80 | 122.18 | 123.70 | 8,174,979 | +1.86(+1.53%) |
Nov 06, 2018 | 120.95 | 122.06 | 120.55 | 121.84 | 6,784,399 | +0.32(+0.26%) |
Nov 05, 2018 | 120.50 | 121.98 | 118.79 | 121.52 | 6,548,672 | +1.30(+1.08%) |
Nov 02, 2018 | 121.33 | 121.35 | 119.35 | 120.22 | 8,979,026 | -0.12(-0.10%) |