Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 138.33 | 138.69 | 135.95 | 137.66 | 1,446,641 | -1.37(-0.99%) |
Jan 30, 2019 | 140.31 | 140.87 | 138.74 | 139.04 | 787,516 | -1.52(-1.08%) |
Jan 29, 2019 | 140.33 | 141.25 | 140.06 | 140.56 | 560,607 | +0.28(+0.20%) |
Jan 28, 2019 | 140.21 | 141.25 | 139.22 | 140.28 | 689,162 | -0.54(-0.38%) |
Jan 25, 2019 | 141.48 | 142.07 | 140.42 | 140.82 | 823,509 | -0.09(-0.07%) |
Jan 24, 2019 | 139.73 | 141.81 | 139.18 | 140.91 | 990,555 | +0.73(+0.52%) |
Jan 23, 2019 | 140.29 | 140.65 | 138.79 | 140.18 | 1,131,169 | +0.73(+0.52%) |
Jan 22, 2019 | 137.94 | 139.56 | 137.94 | 139.46 | 1,369,727 | +0.91(+0.66%) |
Jan 18, 2019 | 137.66 | 139.66 | 136.23 | 138.54 | 1,467,137 | +1.99(+1.46%) |
Jan 17, 2019 | 132.92 | 136.79 | 132.92 | 136.55 | 2,309,335 | +7.35(+5.69%) |
Jan 16, 2019 | 127.79 | 130.13 | 126.83 | 129.20 | 1,307,963 | +2.49(+1.96%) |
Jan 15, 2019 | 126.60 | 126.88 | 124.86 | 126.71 | 859,816 | +0.34(+0.27%) |
Jan 14, 2019 | 125.22 | 127.19 | 125.03 | 126.37 | 853,052 | +0.19(+0.15%) |
Jan 11, 2019 | 125.13 | 127.02 | 124.66 | 126.18 | 551,237 | +0.31(+0.25%) |
Jan 10, 2019 | 127.01 | 127.26 | 124.97 | 125.87 | 676,722 | -1.60(-1.25%) |
Jan 09, 2019 | 127.02 | 127.99 | 126.10 | 127.47 | 1,089,601 | +1.34(+1.06%) |
Jan 08, 2019 | 126.06 | 126.56 | 124.96 | 126.13 | 1,671,116 | +0.54(+0.43%) |
Jan 07, 2019 | 123.52 | 126.34 | 122.90 | 125.58 | 1,302,773 | +1.52(+1.23%) |
Jan 04, 2019 | 122.49 | 124.41 | 121.81 | 124.06 | 1,210,642 | +3.70(+3.07%) |
Jan 03, 2019 | 120.81 | 122.44 | 120.19 | 120.36 | 1,218,612 | -0.86(-0.71%) |
Jan 02, 2019 | 118.06 | 121.40 | 118.06 | 121.22 | 1,044,865 | +1.47(+1.23%) |
Dec 31, 2018 | 118.68 | 119.87 | 117.87 | 119.75 | 694,185 | +1.59(+1.35%) |
Dec 28, 2018 | 118.39 | 119.55 | 117.35 | 118.16 | 849,206 | +0.48(+0.41%) |
Dec 27, 2018 | 116.63 | 117.68 | 114.00 | 117.68 | 885,664 | -0.36(-0.30%) |
Dec 26, 2018 | 114.22 | 118.09 | 111.93 | 118.04 | 1,139,713 | +4.47(+3.93%) |
Dec 24, 2018 | 115.46 | 116.12 | 113.53 | 113.57 | 688,090 | -2.49(-2.15%) |
Dec 21, 2018 | 117.34 | 120.06 | 115.39 | 116.06 | 2,598,894 | -1.99(-1.69%) |
Dec 20, 2018 | 117.44 | 119.06 | 116.72 | 118.05 | 1,365,479 | -0.38(-0.32%) |
Dec 19, 2018 | 120.38 | 121.81 | 117.54 | 118.43 | 1,205,028 | -2.13(-1.77%) |
Dec 18, 2018 | 122.63 | 123.82 | 119.60 | 120.56 | 1,084,860 | -1.88(-1.54%) |
Dec 17, 2018 | 122.99 | 124.80 | 121.90 | 122.45 | 992,464 | -1.22(-0.99%) |
Dec 14, 2018 | 124.50 | 126.03 | 123.31 | 123.67 | 985,700 | -1.56(-1.25%) |
Dec 13, 2018 | 129.19 | 129.59 | 124.67 | 125.23 | 1,386,504 | -3.87(-3.00%) |
Dec 12, 2018 | 130.33 | 131.17 | 128.34 | 129.11 | 966,808 | +0.63(+0.49%) |
Dec 11, 2018 | 131.56 | 132.04 | 127.70 | 128.48 | 662,824 | -1.50(-1.15%) |
Dec 10, 2018 | 131.90 | 131.90 | 128.13 | 129.98 | 861,799 | -2.11(-1.60%) |
Dec 07, 2018 | 134.91 | 136.12 | 131.56 | 132.08 | 1,066,498 | -2.87(-2.13%) |
Dec 06, 2018 | 131.57 | 134.97 | 130.63 | 134.95 | 1,326,469 | +0.18(+0.13%) |
Dec 04, 2018 | 140.18 | 140.75 | 134.07 | 134.78 | 1,372,475 | -6.25(-4.43%) |
Dec 03, 2018 | 142.50 | 143.08 | 139.35 | 141.03 | 995,691 | -0.38(-0.27%) |
Nov 30, 2018 | 139.92 | 142.28 | 139.92 | 141.40 | 1,789,488 | +1.10(+0.79%) |
Nov 29, 2018 | 139.21 | 141.24 | 138.48 | 140.30 | 1,083,640 | +0.20(+0.14%) |
Nov 28, 2018 | 139.36 | 141.53 | 137.98 | 140.10 | 1,249,647 | +0.84(+0.60%) |
Nov 27, 2018 | 140.74 | 141.77 | 138.87 | 139.26 | 1,055,315 | -2.19(-1.55%) |
Nov 26, 2018 | 140.72 | 142.01 | 140.12 | 141.45 | 1,080,501 | +2.35(+1.69%) |
Nov 23, 2018 | 138.59 | 139.84 | 137.59 | 139.10 | 266,681 | -0.48(-0.35%) |
Nov 21, 2018 | 139.59 | 139.59 | 139.59 | 0 | -0.37(-0.26%) | |
Nov 20, 2018 | 139.56 | 140.73 | 136.96 | 139.95 | 1,608,516 | -0.26(-0.18%) |
Nov 19, 2018 | 140.62 | 141.49 | 138.59 | 140.21 | 1,089,586 | -0.38(-0.27%) |
Nov 16, 2018 | 138.93 | 141.39 | 138.61 | 140.59 | 1,248,401 | +0.62(+0.45%) |
Nov 15, 2018 | 136.35 | 140.07 | 135.73 | 139.97 | 1,183,773 | +2.50(+1.81%) |
Nov 14, 2018 | 140.22 | 141.08 | 136.02 | 137.47 | 1,310,637 | -1.84(-1.32%) |
Nov 13, 2018 | 137.33 | 139.88 | 137.33 | 139.31 | 980,355 | +1.97(+1.44%) |
Nov 12, 2018 | 138.55 | 139.09 | 137.17 | 137.34 | 930,136 | -1.32(-0.95%) |
Nov 09, 2018 | 139.09 | 139.96 | 137.72 | 138.66 | 894,789 | -0.54(-0.39%) |
Nov 08, 2018 | 137.06 | 139.94 | 136.67 | 139.20 | 956,935 | +1.60(+1.16%) |
Nov 07, 2018 | 136.95 | 137.86 | 134.19 | 137.60 | 953,887 | +1.05(+0.77%) |
Nov 06, 2018 | 136.62 | 137.47 | 135.58 | 136.56 | 942,959 | -0.43(-0.31%) |
Nov 05, 2018 | 136.44 | 137.71 | 136.23 | 136.98 | 985,912 | +0.43(+0.32%) |
Nov 02, 2018 | 137.04 | 138.59 | 134.87 | 136.55 | 1,122,034 | +0.15(+0.11%) |