Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 132.12 | 133.69 | 131.81 | 132.63 | 1,976,460 | +0.35(+0.27%) |
Jan 30, 2019 | 131.49 | 132.67 | 130.23 | 132.28 | 2,374,802 | +0.98(+0.75%) |
Jan 29, 2019 | 128.42 | 131.37 | 125.58 | 131.30 | 2,806,476 | +5.99(+4.78%) |
Jan 28, 2019 | 125.67 | 125.77 | 123.74 | 125.31 | 1,905,847 | -1.11(-0.88%) |
Jan 25, 2019 | 127.33 | 127.91 | 126.14 | 126.42 | 2,007,560 | +0.20(+0.16%) |
Jan 24, 2019 | 127.38 | 128.18 | 126.19 | 126.22 | 1,248,150 | -1.05(-0.82%) |
Jan 23, 2019 | 126.62 | 128.72 | 126.01 | 127.27 | 1,641,207 | +0.78(+0.62%) |
Jan 22, 2019 | 127.24 | 127.86 | 125.09 | 126.49 | 2,144,357 | -1.49(-1.17%) |
Jan 18, 2019 | 128.52 | 129.46 | 127.22 | 127.98 | 2,347,953 | +0.46(+0.36%) |
Jan 17, 2019 | 125.39 | 128.36 | 125.33 | 127.53 | 1,011,044 | +1.67(+1.32%) |
Jan 16, 2019 | 125.32 | 126.79 | 124.83 | 125.86 | 1,389,044 | +0.78(+0.62%) |
Jan 15, 2019 | 123.30 | 126.17 | 122.96 | 125.08 | 2,278,636 | +2.12(+1.72%) |
Jan 14, 2019 | 122.07 | 124.11 | 121.71 | 122.96 | 1,043,659 | +0.11(+0.09%) |
Jan 11, 2019 | 122.91 | 123.37 | 122.00 | 122.84 | 1,541,123 | -0.58(-0.47%) |
Jan 10, 2019 | 121.52 | 123.49 | 120.89 | 123.42 | 1,008,206 | +1.38(+1.13%) |
Jan 09, 2019 | 120.90 | 122.62 | 120.66 | 122.05 | 1,952,264 | +2.01(+1.67%) |
Jan 08, 2019 | 119.87 | 120.50 | 118.26 | 120.04 | 1,089,555 | +1.67(+1.41%) |
Jan 07, 2019 | 117.59 | 119.40 | 117.47 | 118.37 | 3,055,410 | +1.00(+0.85%) |
Jan 04, 2019 | 115.28 | 117.94 | 115.28 | 117.38 | 1,563,200 | +3.76(+3.31%) |
Jan 03, 2019 | 114.93 | 116.59 | 113.31 | 113.62 | 1,910,411 | -2.21(-1.91%) |
Jan 02, 2019 | 116.92 | 117.06 | 114.24 | 115.83 | 1,578,272 | -2.56(-2.16%) |
Dec 31, 2018 | 117.46 | 118.77 | 117.10 | 118.38 | 1,268,220 | +1.85(+1.58%) |
Dec 28, 2018 | 117.07 | 118.05 | 115.68 | 116.54 | 1,174,555 | +0.12(+0.11%) |
Dec 27, 2018 | 113.70 | 116.41 | 111.33 | 116.41 | 1,695,675 | +1.04(+0.90%) |
Dec 26, 2018 | 111.04 | 115.38 | 110.52 | 115.38 | 1,340,358 | +4.91(+4.44%) |
Dec 24, 2018 | 113.88 | 114.64 | 110.08 | 110.47 | 1,020,758 | -3.76(-3.29%) |
Dec 21, 2018 | 114.01 | 117.48 | 113.17 | 114.23 | 3,356,412 | +0.22(+0.19%) |
Dec 20, 2018 | 115.91 | 116.69 | 112.94 | 114.01 | 2,297,353 | -2.28(-1.96%) |
Dec 19, 2018 | 119.28 | 119.67 | 114.66 | 116.29 | 2,210,968 | -2.91(-2.44%) |
Dec 18, 2018 | 118.30 | 121.01 | 117.36 | 119.20 | 2,513,609 | +2.08(+1.78%) |
Dec 17, 2018 | 114.15 | 118.54 | 113.49 | 117.12 | 3,676,498 | -3.43(-2.85%) |
Dec 14, 2018 | 127.82 | 127.82 | 119.42 | 120.55 | 2,575,863 | -9.12(-7.04%) |
Dec 13, 2018 | 128.88 | 130.91 | 127.89 | 129.68 | 2,453,115 | +1.29(+1.01%) |
Dec 12, 2018 | 128.84 | 130.71 | 128.21 | 128.38 | 2,477,400 | +1.02(+0.80%) |
Dec 11, 2018 | 128.82 | 129.74 | 126.42 | 127.36 | 1,220,744 | -0.22(-0.17%) |
Dec 10, 2018 | 129.00 | 129.61 | 123.60 | 127.58 | 2,089,247 | -1.66(-1.28%) |
Dec 07, 2018 | 133.45 | 134.23 | 128.91 | 129.24 | 1,923,461 | -4.75(-3.54%) |
Dec 06, 2018 | 134.04 | 135.05 | 129.84 | 133.98 | 2,230,679 | -1.22(-0.90%) |
Dec 04, 2018 | 138.98 | 140.23 | 134.68 | 135.20 | 3,224,060 | -3.96(-2.84%) |
Dec 03, 2018 | 138.59 | 139.36 | 136.73 | 139.16 | 1,455,975 | +2.19(+1.60%) |
Nov 30, 2018 | 137.20 | 137.89 | 135.86 | 136.97 | 2,327,769 | -0.15(-0.11%) |
Nov 29, 2018 | 136.19 | 138.30 | 135.57 | 137.12 | 1,917,804 | +0.11(+0.08%) |
Nov 28, 2018 | 131.92 | 137.05 | 131.90 | 137.01 | 2,590,719 | +5.99(+4.57%) |
Nov 27, 2018 | 128.10 | 131.40 | 127.85 | 131.02 | 2,067,543 | +2.43(+1.89%) |
Nov 26, 2018 | 128.81 | 130.31 | 128.10 | 128.59 | 1,968,909 | +0.55(+0.43%) |
Nov 23, 2018 | 126.98 | 129.50 | 126.98 | 128.04 | 600,664 | +0.11(+0.09%) |
Nov 21, 2018 | 127.93 | 127.93 | 127.93 | 0 | -0.27(-0.21%) | |
Nov 20, 2018 | 127.40 | 129.25 | 126.67 | 128.19 | 1,741,924 | -0.07(-0.05%) |
Nov 19, 2018 | 133.06 | 134.25 | 127.70 | 128.26 | 2,838,616 | -4.87(-3.66%) |
Nov 16, 2018 | 131.11 | 133.18 | 130.78 | 133.13 | 2,517,204 | +2.42(+1.85%) |
Nov 15, 2018 | 132.01 | 132.48 | 129.03 | 130.71 | 2,769,653 | -2.00(-1.51%) |
Nov 14, 2018 | 135.44 | 135.76 | 131.57 | 132.71 | 2,090,477 | -1.60(-1.19%) |
Nov 13, 2018 | 134.87 | 136.06 | 133.37 | 134.31 | 1,621,140 | -0.35(-0.26%) |
Nov 12, 2018 | 136.65 | 137.56 | 134.43 | 134.66 | 1,503,559 | -1.94(-1.42%) |
Nov 09, 2018 | 134.66 | 136.82 | 134.41 | 136.60 | 2,005,901 | +2.20(+1.64%) |
Nov 08, 2018 | 134.28 | 135.72 | 132.89 | 134.40 | 2,335,535 | -0.02(-0.01%) |
Nov 07, 2018 | 129.63 | 134.65 | 129.13 | 134.42 | 2,468,572 | +6.08(+4.74%) |
Nov 06, 2018 | 128.13 | 129.34 | 127.42 | 128.34 | 1,616,788 | -0.11(-0.09%) |
Nov 05, 2018 | 128.16 | 129.95 | 127.68 | 128.45 | 2,153,534 | +0.87(+0.68%) |
Nov 02, 2018 | 129.55 | 131.25 | 126.97 | 127.58 | 2,196,428 | -1.19(-0.92%) |