Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 129.10 | 130.39 | 128.06 | 129.70 | 20,914,776 | -2.49(-1.88%) |
Jan 30, 2019 | 130.75 | 132.47 | 130.18 | 132.19 | 8,351,607 | +2.50(+1.93%) |
Jan 29, 2019 | 131.22 | 131.31 | 128.83 | 129.69 | 7,759,622 | -0.95(-0.73%) |
Jan 28, 2019 | 132.10 | 132.10 | 129.51 | 130.64 | 10,259,707 | -2.57(-1.93%) |
Jan 25, 2019 | 133.53 | 134.40 | 132.54 | 133.21 | 10,159,128 | +0.93(+0.70%) |
Jan 24, 2019 | 131.72 | 132.88 | 131.15 | 132.28 | 5,126,511 | +0.66(+0.50%) |
Jan 23, 2019 | 133.31 | 133.51 | 130.79 | 131.62 | 5,681,367 | -1.00(-0.75%) |
Jan 22, 2019 | 132.47 | 134.03 | 131.59 | 132.62 | 8,433,382 | -0.43(-0.32%) |
Jan 18, 2019 | 132.87 | 133.15 | 131.26 | 133.05 | 10,683,771 | +1.17(+0.89%) |
Jan 17, 2019 | 131.58 | 132.48 | 131.22 | 131.88 | 6,101,500 | -0.06(-0.04%) |
Jan 16, 2019 | 132.95 | 133.41 | 131.68 | 131.94 | 7,552,317 | +0.00(+0.00%) |
Jan 15, 2019 | 131.57 | 132.30 | 129.93 | 131.94 | 7,905,893 | +0.23(+0.17%) |
Jan 14, 2019 | 131.60 | 132.69 | 131.27 | 131.71 | 9,020,043 | -0.92(-0.70%) |
Jan 11, 2019 | 132.33 | 133.15 | 132.00 | 132.63 | 6,100,015 | -0.59(-0.44%) |
Jan 10, 2019 | 131.43 | 133.36 | 131.00 | 133.21 | 13,026,561 | +0.25(+0.19%) |
Jan 09, 2019 | 132.86 | 133.99 | 132.21 | 132.96 | 10,395,957 | +1.55(+1.18%) |
Jan 08, 2019 | 132.54 | 132.75 | 130.61 | 131.42 | 9,618,441 | +0.71(+0.54%) |
Jan 07, 2019 | 129.16 | 131.77 | 128.77 | 130.71 | 13,457,461 | +2.31(+1.80%) |
Jan 04, 2019 | 125.31 | 129.29 | 125.01 | 128.39 | 11,518,932 | +5.30(+4.31%) |
Jan 03, 2019 | 126.05 | 126.11 | 122.85 | 123.09 | 9,812,466 | -4.60(-3.60%) |
Jan 02, 2019 | 124.89 | 128.48 | 124.50 | 127.69 | 9,144,707 | +0.94(+0.74%) |
Dec 31, 2018 | 126.50 | 127.23 | 125.11 | 126.75 | 8,302,683 | +0.96(+0.76%) |
Dec 28, 2018 | 127.84 | 128.36 | 124.56 | 125.79 | 7,684,041 | -1.03(-0.81%) |
Dec 27, 2018 | 122.95 | 126.82 | 121.54 | 126.82 | 11,326,000 | +1.71(+1.37%) |
Dec 26, 2018 | 118.18 | 125.11 | 118.16 | 125.11 | 14,049,362 | +8.17(+6.98%) |
Dec 24, 2018 | 117.28 | 120.28 | 116.81 | 116.94 | 8,970,562 | -2.43(-2.04%) |
Dec 21, 2018 | 122.18 | 125.20 | 118.11 | 119.37 | 26,490,930 | -4.32(-3.49%) |
Dec 20, 2018 | 125.04 | 126.82 | 122.15 | 123.69 | 18,830,744 | -2.40(-1.90%) |
Dec 19, 2018 | 127.70 | 130.52 | 124.42 | 126.09 | 14,383,495 | -1.34(-1.06%) |
Dec 18, 2018 | 127.08 | 128.89 | 126.61 | 127.44 | 13,284,548 | +1.21(+0.96%) |
Dec 17, 2018 | 128.93 | 129.14 | 125.55 | 126.23 | 12,278,003 | -3.55(-2.73%) |
Dec 14, 2018 | 130.35 | 131.34 | 129.26 | 129.78 | 9,734,105 | -2.35(-1.78%) |
Dec 13, 2018 | 132.86 | 133.66 | 130.79 | 132.13 | 9,137,859 | -0.25(-0.19%) |
Dec 12, 2018 | 133.82 | 135.34 | 132.33 | 132.38 | 10,811,287 | +0.95(+0.72%) |
Dec 11, 2018 | 134.43 | 134.54 | 130.57 | 131.43 | 12,976,426 | -1.03(-0.78%) |
Dec 10, 2018 | 130.89 | 132.83 | 129.55 | 132.46 | 16,388,315 | +0.74(+0.56%) |
Dec 07, 2018 | 135.28 | 136.54 | 130.64 | 131.72 | 14,581,431 | -3.78(-2.79%) |
Dec 06, 2018 | 129.73 | 135.56 | 128.23 | 135.50 | 17,059,610 | +2.31(+1.74%) |
Dec 04, 2018 | 137.50 | 138.67 | 133.05 | 133.19 | 14,561,861 | -6.11(-4.39%) |
Dec 03, 2018 | 139.29 | 139.99 | 138.19 | 139.29 | 11,743,305 | +3.16(+2.32%) |
Nov 30, 2018 | 133.54 | 136.66 | 133.18 | 136.13 | 11,828,097 | +2.51(+1.88%) |
Nov 29, 2018 | 135.15 | 135.16 | 133.25 | 133.63 | 9,003,448 | -2.19(-1.61%) |
Nov 28, 2018 | 131.68 | 135.97 | 131.49 | 135.82 | 11,720,661 | +5.25(+4.02%) |
Nov 27, 2018 | 129.96 | 130.95 | 128.84 | 130.56 | 8,197,562 | -0.03(-0.02%) |
Nov 26, 2018 | 129.30 | 131.15 | 128.97 | 130.59 | 9,518,391 | +2.95(+2.31%) |
Nov 23, 2018 | 127.37 | 128.97 | 127.28 | 127.64 | 3,826,562 | -1.49(-1.15%) |
Nov 21, 2018 | 129.13 | 129.13 | 129.13 | 0 | +1.01(+0.79%) | |
Nov 20, 2018 | 125.18 | 129.24 | 124.44 | 128.12 | 13,239,008 | -1.34(-1.03%) |
Nov 19, 2018 | 134.94 | 135.04 | 128.97 | 129.46 | 16,916,916 | -5.21(-3.87%) |
Nov 16, 2018 | 134.90 | 136.26 | 134.41 | 134.66 | 8,981,388 | -1.59(-1.17%) |
Nov 15, 2018 | 133.39 | 136.33 | 132.50 | 136.26 | 8,913,720 | +2.50(+1.87%) |
Nov 14, 2018 | 136.19 | 136.74 | 132.73 | 133.76 | 6,884,713 | -0.22(-0.16%) |
Nov 13, 2018 | 134.59 | 136.07 | 133.30 | 133.98 | 6,552,819 | +0.00(+0.00%) |
Nov 12, 2018 | 137.53 | 137.74 | 133.46 | 133.98 | 11,817,027 | -4.04(-2.92%) |
Nov 09, 2018 | 138.28 | 138.63 | 136.51 | 138.02 | 8,696,969 | -1.25(-0.90%) |
Nov 08, 2018 | 138.66 | 139.49 | 137.75 | 139.27 | 6,176,654 | +0.43(+0.31%) |
Nov 07, 2018 | 136.49 | 138.95 | 136.47 | 138.83 | 21,378,818 | +3.83(+2.83%) |
Nov 06, 2018 | 134.06 | 135.12 | 133.98 | 135.01 | 4,933,364 | +0.95(+0.71%) |
Nov 05, 2018 | 134.06 | 134.45 | 132.40 | 134.06 | 6,548,951 | +0.02(+0.01%) |
Nov 02, 2018 | 135.31 | 135.65 | 132.19 | 134.04 | 17,793,862 | -1.01(-0.75%) |