Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 127.54 | 129.84 | 126.89 | 129.29 | 3,555,384 | +1.93(+1.52%) |
Jan 30, 2019 | 124.82 | 127.46 | 123.81 | 127.36 | 3,551,622 | +3.77(+3.05%) |
Jan 29, 2019 | 125.74 | 125.76 | 123.48 | 123.59 | 3,097,018 | -1.50(-1.20%) |
Jan 28, 2019 | 120.86 | 125.24 | 120.13 | 125.09 | 3,455,781 | +3.71(+3.05%) |
Jan 25, 2019 | 119.11 | 121.81 | 119.11 | 121.38 | 2,525,818 | +2.69(+2.27%) |
Jan 24, 2019 | 119.97 | 120.43 | 118.04 | 118.69 | 2,219,891 | -1.57(-1.31%) |
Jan 23, 2019 | 120.57 | 122.89 | 119.27 | 120.26 | 2,544,495 | +1.07(+0.90%) |
Jan 22, 2019 | 120.94 | 121.33 | 118.18 | 119.19 | 2,328,954 | -1.69(-1.40%) |
Jan 18, 2019 | 119.67 | 122.39 | 119.51 | 120.88 | 2,174,151 | +2.00(+1.68%) |
Jan 17, 2019 | 118.49 | 120.05 | 118.32 | 118.88 | 1,559,131 | +0.25(+0.21%) |
Jan 16, 2019 | 118.79 | 119.82 | 117.88 | 118.63 | 2,029,930 | +0.09(+0.07%) |
Jan 15, 2019 | 118.48 | 119.44 | 118.07 | 118.55 | 1,666,338 | +0.16(+0.14%) |
Jan 14, 2019 | 118.74 | 119.56 | 118.39 | 118.39 | 2,545,606 | -0.98(-0.82%) |
Jan 11, 2019 | 118.74 | 120.01 | 117.63 | 119.36 | 3,055,059 | +0.61(+0.51%) |
Jan 10, 2019 | 116.15 | 119.36 | 115.13 | 118.76 | 4,690,609 | -2.40(-1.98%) |
Jan 09, 2019 | 123.98 | 124.55 | 120.63 | 121.15 | 2,878,216 | -4.64(-3.69%) |
Jan 08, 2019 | 126.11 | 126.82 | 123.84 | 125.80 | 2,098,684 | +1.17(+0.94%) |
Jan 07, 2019 | 122.66 | 125.48 | 121.80 | 124.63 | 2,439,980 | +1.50(+1.22%) |
Jan 04, 2019 | 120.82 | 123.96 | 120.39 | 123.14 | 2,206,543 | +4.02(+3.37%) |
Jan 03, 2019 | 123.02 | 124.04 | 118.66 | 119.12 | 4,076,830 | -5.93(-4.74%) |
Jan 02, 2019 | 123.12 | 125.54 | 122.71 | 125.05 | 1,730,513 | +1.74(+1.41%) |
Dec 31, 2018 | 122.95 | 124.11 | 122.35 | 123.31 | 1,301,367 | +1.46(+1.20%) |
Dec 28, 2018 | 122.05 | 123.53 | 120.62 | 121.85 | 1,447,605 | +0.16(+0.13%) |
Dec 27, 2018 | 118.98 | 121.75 | 117.22 | 121.68 | 1,348,072 | +1.41(+1.17%) |
Dec 26, 2018 | 116.65 | 120.29 | 115.29 | 120.27 | 1,326,674 | +4.21(+3.63%) |
Dec 24, 2018 | 118.79 | 118.81 | 115.67 | 116.06 | 906,125 | -3.19(-2.67%) |
Dec 21, 2018 | 117.69 | 122.27 | 117.69 | 119.25 | 3,758,604 | +0.86(+0.73%) |
Dec 20, 2018 | 121.31 | 121.82 | 117.04 | 118.39 | 2,384,530 | -3.44(-2.82%) |
Dec 19, 2018 | 124.06 | 126.19 | 121.00 | 121.83 | 1,894,491 | -2.24(-1.80%) |
Dec 18, 2018 | 123.78 | 124.53 | 122.96 | 124.06 | 1,674,487 | +0.57(+0.46%) |
Dec 17, 2018 | 127.67 | 127.73 | 122.90 | 123.50 | 2,922,264 | -4.62(-3.61%) |
Dec 14, 2018 | 131.97 | 132.53 | 127.89 | 128.12 | 2,507,143 | -4.69(-3.53%) |
Dec 13, 2018 | 131.84 | 133.77 | 131.71 | 132.81 | 1,609,859 | +1.33(+1.01%) |
Dec 12, 2018 | 133.29 | 134.26 | 131.35 | 131.48 | 1,569,415 | -0.36(-0.27%) |
Dec 11, 2018 | 131.82 | 132.87 | 130.57 | 131.84 | 1,408,698 | +1.07(+0.82%) |
Dec 10, 2018 | 129.35 | 131.29 | 128.30 | 130.77 | 1,846,469 | +0.82(+0.63%) |
Dec 07, 2018 | 133.68 | 134.60 | 128.72 | 129.96 | 2,743,065 | -4.05(-3.02%) |
Dec 06, 2018 | 135.09 | 135.47 | 131.44 | 134.00 | 3,530,021 | -2.56(-1.87%) |
Dec 04, 2018 | 144.06 | 144.06 | 136.54 | 136.56 | 3,272,728 | -8.11(-5.61%) |
Dec 03, 2018 | 136.69 | 144.93 | 136.69 | 144.68 | 5,389,264 | +9.47(+7.00%) |
Nov 30, 2018 | 134.13 | 135.40 | 133.51 | 135.21 | 5,090,992 | +1.10(+0.82%) |
Nov 29, 2018 | 132.35 | 134.97 | 132.00 | 134.11 | 2,243,983 | +1.64(+1.24%) |
Nov 28, 2018 | 132.22 | 133.53 | 131.46 | 132.47 | 2,929,061 | +0.20(+0.15%) |
Nov 27, 2018 | 132.83 | 133.00 | 130.68 | 132.27 | 2,781,508 | -0.89(-0.67%) |
Nov 26, 2018 | 133.63 | 134.46 | 132.38 | 133.16 | 2,282,774 | +0.78(+0.59%) |
Nov 23, 2018 | 132.01 | 133.09 | 131.16 | 132.38 | 1,028,189 | -0.53(-0.40%) |
Nov 21, 2018 | 132.91 | 132.91 | 132.91 | 0 | -1.28(-0.95%) | |
Nov 20, 2018 | 134.07 | 136.74 | 133.77 | 134.19 | 1,763,835 | -0.80(-0.59%) |
Nov 19, 2018 | 135.97 | 136.92 | 134.09 | 134.99 | 1,770,143 | -1.09(-0.80%) |
Nov 16, 2018 | 136.20 | 137.94 | 134.69 | 136.08 | 2,512,104 | -0.78(-0.57%) |
Nov 15, 2018 | 136.50 | 136.86 | 134.80 | 136.86 | 1,789,188 | +0.01(+0.01%) |
Nov 14, 2018 | 135.93 | 138.10 | 135.56 | 136.85 | 2,159,475 | +1.37(+1.01%) |
Nov 13, 2018 | 134.44 | 136.04 | 133.59 | 135.48 | 2,286,798 | +2.16(+1.62%) |
Nov 12, 2018 | 132.36 | 134.35 | 130.69 | 133.32 | 3,015,378 | +0.82(+0.62%) |
Nov 09, 2018 | 131.20 | 133.22 | 130.76 | 132.50 | 2,077,227 | -1.38(-1.03%) |
Nov 08, 2018 | 134.09 | 134.17 | 132.38 | 133.88 | 1,674,300 | -0.61(-0.46%) |
Nov 07, 2018 | 133.83 | 134.95 | 132.77 | 134.49 | 1,306,425 | -0.06(-0.04%) |
Nov 06, 2018 | 134.60 | 135.49 | 133.71 | 134.55 | 1,511,019 | +0.56(+0.42%) |
Nov 05, 2018 | 134.24 | 134.43 | 131.21 | 133.99 | 3,065,681 | -1.23(-0.91%) |
Nov 02, 2018 | 134.51 | 137.62 | 134.51 | 135.22 | 3,123,832 | +1.11(+0.82%) |