Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 127.57 | 129.86 | 126.91 | 129.32 | 3,554,704 | +1.93(+1.52%) |
Jan 30, 2019 | 124.84 | 127.48 | 123.83 | 127.39 | 3,550,942 | +3.77(+3.05%) |
Jan 29, 2019 | 125.77 | 125.78 | 123.51 | 123.61 | 3,096,425 | -1.50(-1.20%) |
Jan 28, 2019 | 120.88 | 125.26 | 120.15 | 125.11 | 3,455,120 | +3.71(+3.05%) |
Jan 25, 2019 | 119.13 | 121.83 | 119.13 | 121.40 | 2,525,335 | +2.69(+2.27%) |
Jan 24, 2019 | 119.99 | 120.46 | 118.06 | 118.71 | 2,219,466 | -1.57(-1.31%) |
Jan 23, 2019 | 120.59 | 122.91 | 119.29 | 120.29 | 2,544,008 | +1.07(+0.90%) |
Jan 22, 2019 | 120.97 | 121.36 | 118.20 | 119.22 | 2,328,509 | -1.69(-1.40%) |
Jan 18, 2019 | 119.69 | 122.41 | 119.54 | 120.90 | 2,173,735 | +2.00(+1.68%) |
Jan 17, 2019 | 118.51 | 120.08 | 118.34 | 118.90 | 1,558,833 | +0.25(+0.21%) |
Jan 16, 2019 | 118.82 | 119.84 | 117.91 | 118.66 | 2,029,541 | +0.09(+0.07%) |
Jan 15, 2019 | 118.50 | 119.46 | 118.10 | 118.57 | 1,666,019 | +0.16(+0.14%) |
Jan 14, 2019 | 118.76 | 119.58 | 118.41 | 118.41 | 2,545,119 | -0.98(-0.82%) |
Jan 11, 2019 | 118.76 | 120.03 | 117.65 | 119.39 | 3,054,475 | +0.61(+0.51%) |
Jan 10, 2019 | 116.17 | 119.39 | 115.15 | 118.78 | 4,689,712 | -2.40(-1.98%) |
Jan 09, 2019 | 124.00 | 124.57 | 120.65 | 121.18 | 2,877,666 | -4.64(-3.69%) |
Jan 08, 2019 | 126.14 | 126.85 | 123.87 | 125.82 | 2,098,282 | +1.17(+0.94%) |
Jan 07, 2019 | 122.68 | 125.50 | 121.82 | 124.66 | 2,439,513 | +1.50(+1.22%) |
Jan 04, 2019 | 120.84 | 123.98 | 120.42 | 123.16 | 2,206,121 | +4.02(+3.37%) |
Jan 03, 2019 | 123.04 | 124.07 | 118.68 | 119.14 | 4,076,050 | -5.93(-4.74%) |
Jan 02, 2019 | 123.14 | 125.57 | 122.73 | 125.07 | 1,730,182 | +1.74(+1.41%) |
Dec 31, 2018 | 122.98 | 124.13 | 122.37 | 123.33 | 1,301,118 | +1.46(+1.20%) |
Dec 28, 2018 | 122.07 | 123.56 | 120.65 | 121.87 | 1,447,328 | +0.16(+0.13%) |
Dec 27, 2018 | 119.01 | 121.77 | 117.24 | 121.71 | 1,347,814 | +1.41(+1.17%) |
Dec 26, 2018 | 116.67 | 120.31 | 115.31 | 120.30 | 1,326,420 | +4.21(+3.63%) |
Dec 24, 2018 | 118.82 | 118.83 | 115.69 | 116.09 | 905,951 | -3.19(-2.67%) |
Dec 21, 2018 | 117.72 | 122.30 | 117.72 | 119.27 | 3,757,885 | +0.86(+0.73%) |
Dec 20, 2018 | 121.33 | 121.84 | 117.06 | 118.41 | 2,384,074 | -3.44(-2.82%) |
Dec 19, 2018 | 124.09 | 126.21 | 121.03 | 121.85 | 1,894,129 | -2.24(-1.80%) |
Dec 18, 2018 | 123.80 | 124.55 | 122.99 | 124.09 | 1,674,166 | +0.57(+0.46%) |
Dec 17, 2018 | 127.69 | 127.76 | 122.92 | 123.52 | 2,921,705 | -4.63(-3.61%) |
Dec 14, 2018 | 131.99 | 132.56 | 127.92 | 128.14 | 2,506,663 | -4.69(-3.53%) |
Dec 13, 2018 | 131.86 | 133.79 | 131.74 | 132.84 | 1,609,551 | +1.33(+1.01%) |
Dec 12, 2018 | 133.32 | 134.29 | 131.38 | 131.51 | 1,569,115 | -0.36(-0.27%) |
Dec 11, 2018 | 131.84 | 132.90 | 130.60 | 131.87 | 1,408,429 | +1.07(+0.82%) |
Dec 10, 2018 | 129.38 | 131.32 | 128.32 | 130.80 | 1,846,116 | +0.82(+0.63%) |
Dec 07, 2018 | 133.71 | 134.63 | 128.74 | 129.98 | 2,742,540 | -4.05(-3.02%) |
Dec 06, 2018 | 135.11 | 135.49 | 131.46 | 134.03 | 3,529,345 | -2.56(-1.87%) |
Dec 04, 2018 | 144.09 | 144.09 | 136.56 | 136.59 | 3,272,102 | -8.11(-5.61%) |
Dec 03, 2018 | 136.71 | 144.96 | 136.71 | 144.71 | 5,388,233 | +9.47(+7.00%) |
Nov 30, 2018 | 134.15 | 135.43 | 133.54 | 135.24 | 5,090,018 | +1.10(+0.82%) |
Nov 29, 2018 | 132.37 | 135.00 | 132.02 | 134.13 | 2,243,554 | +1.64(+1.24%) |
Nov 28, 2018 | 132.24 | 133.55 | 131.48 | 132.50 | 2,928,501 | +0.20(+0.15%) |
Nov 27, 2018 | 132.85 | 133.03 | 130.71 | 132.30 | 2,780,976 | -0.89(-0.67%) |
Nov 26, 2018 | 133.66 | 134.49 | 132.40 | 133.19 | 2,282,337 | +0.78(+0.59%) |
Nov 23, 2018 | 132.03 | 133.12 | 131.18 | 132.41 | 1,027,992 | -0.53(-0.40%) |
Nov 21, 2018 | 132.94 | 132.94 | 132.94 | 0 | -1.28(-0.95%) | |
Nov 20, 2018 | 134.09 | 136.77 | 133.80 | 134.22 | 1,763,498 | -0.80(-0.60%) |
Nov 19, 2018 | 135.99 | 136.95 | 134.11 | 135.02 | 1,769,805 | -1.09(-0.80%) |
Nov 16, 2018 | 136.23 | 137.97 | 134.72 | 136.11 | 2,511,624 | -0.78(-0.57%) |
Nov 15, 2018 | 136.53 | 136.89 | 134.83 | 136.89 | 1,788,846 | +0.01(+0.01%) |
Nov 14, 2018 | 135.95 | 138.13 | 135.59 | 136.88 | 2,159,062 | +1.37(+1.01%) |
Nov 13, 2018 | 134.47 | 136.07 | 133.62 | 135.51 | 2,286,361 | +2.16(+1.62%) |
Nov 12, 2018 | 132.38 | 134.38 | 130.72 | 133.35 | 3,014,801 | +0.82(+0.62%) |
Nov 09, 2018 | 131.23 | 133.24 | 130.78 | 132.52 | 2,076,830 | -1.38(-1.03%) |
Nov 08, 2018 | 134.12 | 134.20 | 132.41 | 133.90 | 1,673,980 | -0.61(-0.46%) |
Nov 07, 2018 | 133.86 | 134.97 | 132.80 | 134.52 | 1,306,175 | -0.06(-0.04%) |
Nov 06, 2018 | 134.62 | 135.52 | 133.73 | 134.57 | 1,510,730 | +0.56(+0.42%) |
Nov 05, 2018 | 134.26 | 134.45 | 131.24 | 134.02 | 3,065,094 | -1.23(-0.91%) |
Nov 02, 2018 | 134.54 | 137.64 | 134.54 | 135.25 | 3,123,234 | +1.11(+0.82%) |