Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 128.87 | 130.15 | 127.82 | 129.46 | 20,953,312 | -2.48(-1.88%) |
Jan 30, 2019 | 130.50 | 132.23 | 129.94 | 131.94 | 8,366,995 | +2.49(+1.93%) |
Jan 29, 2019 | 130.97 | 131.07 | 128.60 | 129.45 | 7,773,920 | -0.95(-0.73%) |
Jan 28, 2019 | 131.86 | 131.86 | 129.27 | 130.40 | 10,278,611 | -2.57(-1.93%) |
Jan 25, 2019 | 133.28 | 134.15 | 132.30 | 132.97 | 10,177,847 | +0.93(+0.70%) |
Jan 24, 2019 | 131.47 | 132.63 | 130.91 | 132.04 | 5,135,957 | +0.66(+0.50%) |
Jan 23, 2019 | 133.06 | 133.27 | 130.55 | 131.38 | 5,691,835 | -1.00(-0.75%) |
Jan 22, 2019 | 132.23 | 133.78 | 131.35 | 132.37 | 8,448,921 | -0.43(-0.33%) |
Jan 18, 2019 | 132.62 | 132.90 | 131.02 | 132.81 | 10,703,457 | +1.17(+0.89%) |
Jan 17, 2019 | 131.34 | 132.24 | 130.97 | 131.64 | 6,112,742 | -0.06(-0.04%) |
Jan 16, 2019 | 132.71 | 133.16 | 131.44 | 131.69 | 7,566,233 | +0.00(+0.00%) |
Jan 15, 2019 | 131.33 | 132.06 | 129.69 | 131.69 | 7,920,460 | +0.23(+0.17%) |
Jan 14, 2019 | 131.36 | 132.45 | 131.03 | 131.46 | 9,036,663 | -0.92(-0.70%) |
Jan 11, 2019 | 132.09 | 132.90 | 131.76 | 132.38 | 6,111,255 | -0.59(-0.44%) |
Jan 10, 2019 | 131.19 | 133.11 | 130.75 | 132.97 | 13,050,563 | +0.25(+0.19%) |
Jan 09, 2019 | 132.61 | 133.75 | 131.96 | 132.72 | 10,415,112 | +1.54(+1.18%) |
Jan 08, 2019 | 132.30 | 132.51 | 130.37 | 131.18 | 9,636,163 | +0.71(+0.54%) |
Jan 07, 2019 | 128.92 | 131.53 | 128.53 | 130.47 | 13,482,257 | +2.31(+1.80%) |
Jan 04, 2019 | 125.08 | 129.06 | 124.78 | 128.16 | 11,540,156 | +5.29(+4.31%) |
Jan 03, 2019 | 125.82 | 125.88 | 122.62 | 122.86 | 9,830,546 | -4.59(-3.60%) |
Jan 02, 2019 | 124.66 | 128.24 | 124.27 | 127.45 | 9,161,557 | +0.94(+0.74%) |
Dec 31, 2018 | 126.27 | 127.00 | 124.88 | 126.52 | 8,317,981 | +0.96(+0.76%) |
Dec 28, 2018 | 127.61 | 128.13 | 124.33 | 125.56 | 7,698,200 | -1.03(-0.81%) |
Dec 27, 2018 | 122.73 | 126.58 | 121.32 | 126.58 | 11,346,868 | +1.71(+1.37%) |
Dec 26, 2018 | 117.96 | 124.89 | 117.94 | 124.88 | 14,075,249 | +8.15(+6.98%) |
Dec 24, 2018 | 117.06 | 120.06 | 116.60 | 116.72 | 8,987,091 | -2.43(-2.04%) |
Dec 21, 2018 | 121.95 | 124.97 | 117.89 | 119.15 | 26,539,742 | -4.31(-3.49%) |
Dec 20, 2018 | 124.81 | 126.58 | 121.92 | 123.47 | 18,865,440 | -2.40(-1.90%) |
Dec 19, 2018 | 127.47 | 130.28 | 124.19 | 125.86 | 14,409,997 | -1.34(-1.06%) |
Dec 18, 2018 | 126.85 | 128.65 | 126.38 | 127.21 | 13,309,026 | +1.21(+0.96%) |
Dec 17, 2018 | 128.69 | 128.90 | 125.32 | 126.00 | 12,300,626 | -3.54(-2.73%) |
Dec 14, 2018 | 130.11 | 131.10 | 129.02 | 129.54 | 9,752,040 | -2.35(-1.78%) |
Dec 13, 2018 | 132.61 | 133.41 | 130.55 | 131.88 | 9,154,696 | -0.25(-0.19%) |
Dec 12, 2018 | 133.57 | 135.09 | 132.09 | 132.13 | 10,831,208 | +0.95(+0.72%) |
Dec 11, 2018 | 134.19 | 134.29 | 130.33 | 131.19 | 13,000,336 | -1.03(-0.78%) |
Dec 10, 2018 | 130.65 | 132.59 | 129.31 | 132.21 | 16,418,511 | +0.74(+0.56%) |
Dec 07, 2018 | 135.03 | 136.29 | 130.40 | 131.47 | 14,608,298 | -3.78(-2.79%) |
Dec 06, 2018 | 129.49 | 135.31 | 127.99 | 135.25 | 17,091,042 | +2.31(+1.74%) |
Dec 04, 2018 | 137.25 | 138.41 | 132.81 | 132.94 | 14,588,692 | -6.10(-4.39%) |
Dec 03, 2018 | 139.04 | 139.73 | 137.94 | 139.04 | 11,764,943 | +3.16(+2.32%) |
Nov 30, 2018 | 133.29 | 136.41 | 132.93 | 135.88 | 11,849,890 | +2.50(+1.88%) |
Nov 29, 2018 | 134.91 | 134.91 | 133.01 | 133.38 | 9,020,037 | -2.19(-1.61%) |
Nov 28, 2018 | 131.44 | 135.72 | 131.24 | 135.57 | 11,742,257 | +5.25(+4.02%) |
Nov 27, 2018 | 129.72 | 130.71 | 128.61 | 130.32 | 8,212,666 | -0.03(-0.02%) |
Nov 26, 2018 | 129.07 | 130.91 | 128.73 | 130.35 | 9,535,929 | +2.94(+2.31%) |
Nov 23, 2018 | 127.14 | 128.73 | 127.04 | 127.41 | 3,833,613 | -1.49(-1.15%) |
Nov 21, 2018 | 128.89 | 128.89 | 128.89 | 0 | +1.01(+0.79%) | |
Nov 20, 2018 | 124.95 | 129.00 | 124.21 | 127.89 | 13,263,402 | -1.33(-1.03%) |
Nov 19, 2018 | 134.69 | 134.79 | 128.73 | 129.22 | 16,948,086 | -5.20(-3.87%) |
Nov 16, 2018 | 134.65 | 136.01 | 134.17 | 134.42 | 8,997,937 | -1.59(-1.17%) |
Nov 15, 2018 | 133.14 | 136.08 | 132.26 | 136.01 | 8,930,144 | +2.49(+1.87%) |
Nov 14, 2018 | 135.94 | 136.49 | 132.48 | 133.51 | 6,897,398 | -0.22(-0.17%) |
Nov 13, 2018 | 134.34 | 135.82 | 133.06 | 133.74 | 6,564,893 | +0.00(+0.00%) |
Nov 12, 2018 | 137.28 | 137.49 | 133.21 | 133.74 | 11,838,800 | -4.03(-2.92%) |
Nov 09, 2018 | 138.02 | 138.38 | 136.26 | 137.76 | 8,712,994 | -1.25(-0.90%) |
Nov 08, 2018 | 138.41 | 139.23 | 137.50 | 139.01 | 6,188,035 | +0.43(+0.31%) |
Nov 07, 2018 | 136.24 | 138.69 | 136.22 | 138.58 | 21,418,210 | +3.82(+2.83%) |
Nov 06, 2018 | 133.81 | 134.88 | 133.74 | 134.76 | 4,942,454 | +0.95(+0.71%) |
Nov 05, 2018 | 133.81 | 134.21 | 132.16 | 133.81 | 6,561,018 | +0.02(+0.01%) |
Nov 02, 2018 | 135.07 | 135.40 | 131.95 | 133.79 | 17,826,650 | -1.00(-0.75%) |