Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 119.57 | 119.57 | 117.62 | 118.07 | 6,080,928 | -1.05(-0.88%) |
Jan 30, 2019 | 118.60 | 120.25 | 117.25 | 119.12 | 7,317,769 | +1.28(+1.09%) |
Jan 29, 2019 | 115.57 | 118.22 | 115.50 | 117.84 | 10,828,773 | +2.76(+2.40%) |
Jan 28, 2019 | 115.20 | 115.26 | 113.77 | 115.08 | 8,911,909 | -0.73(-0.63%) |
Jan 25, 2019 | 116.34 | 116.90 | 115.08 | 115.81 | 4,641,400 | +0.25(+0.22%) |
Jan 24, 2019 | 117.75 | 119.35 | 114.54 | 115.56 | 9,035,264 | -1.48(-1.26%) |
Jan 23, 2019 | 117.30 | 119.34 | 114.35 | 117.04 | 12,560,403 | +5.98(+5.38%) |
Jan 22, 2019 | 113.01 | 113.16 | 110.65 | 111.06 | 5,687,182 | -2.84(-2.49%) |
Jan 18, 2019 | 114.29 | 114.70 | 112.90 | 113.90 | 4,636,100 | +1.13(+1.00%) |
Jan 17, 2019 | 110.37 | 113.50 | 110.30 | 112.77 | 3,195,818 | +1.90(+1.71%) |
Jan 16, 2019 | 111.09 | 111.59 | 110.45 | 110.87 | 3,865,486 | -0.19(-0.17%) |
Jan 15, 2019 | 110.75 | 111.22 | 109.54 | 111.06 | 2,797,248 | +0.21(+0.19%) |
Jan 14, 2019 | 109.20 | 111.47 | 108.80 | 110.85 | 3,177,759 | +0.90(+0.82%) |
Jan 11, 2019 | 109.56 | 109.98 | 108.62 | 109.95 | 3,624,800 | -0.46(-0.42%) |
Jan 10, 2019 | 108.76 | 110.54 | 108.73 | 110.41 | 3,288,375 | +1.09(+1.00%) |
Jan 09, 2019 | 109.56 | 109.64 | 108.54 | 109.32 | 4,233,362 | +0.42(+0.39%) |
Jan 08, 2019 | 108.84 | 109.45 | 107.35 | 108.90 | 3,745,336 | +1.93(+1.80%) |
Jan 07, 2019 | 107.06 | 107.41 | 105.54 | 106.97 | 5,224,350 | -0.05(-0.05%) |
Jan 04, 2019 | 104.12 | 107.20 | 103.51 | 107.02 | 6,345,700 | +3.54(+3.42%) |
Jan 03, 2019 | 107.55 | 108.00 | 103.23 | 103.48 | 5,566,485 | -4.82(-4.45%) |
Jan 02, 2019 | 105.16 | 108.35 | 104.24 | 108.30 | 5,885,401 | +1.82(+1.71%) |
Dec 31, 2018 | 105.60 | 106.48 | 105.24 | 106.48 | 4,436,300 | +1.14(+1.08%) |
Dec 28, 2018 | 106.30 | 107.18 | 104.93 | 105.34 | 5,616,900 | -0.42(-0.40%) |
Dec 27, 2018 | 102.60 | 105.76 | 101.66 | 105.76 | 6,462,376 | -0.25(-0.24%) |
Dec 26, 2018 | 102.94 | 106.42 | 100.48 | 106.01 | 7,112,423 | +3.95(+3.87%) |
Dec 24, 2018 | 105.37 | 105.74 | 101.95 | 102.06 | 4,275,400 | -4.12(-3.88%) |
Dec 21, 2018 | 109.67 | 111.20 | 106.06 | 106.18 | 12,466,000 | -3.44(-3.14%) |
Dec 20, 2018 | 113.70 | 113.82 | 108.89 | 109.62 | 14,279,311 | -4.18(-3.67%) |
Dec 19, 2018 | 115.57 | 117.38 | 113.07 | 113.80 | 10,447,455 | -1.98(-1.71%) |
Dec 18, 2018 | 116.10 | 117.44 | 115.19 | 115.78 | 3,778,164 | +0.47(+0.41%) |
Dec 17, 2018 | 118.74 | 118.88 | 114.74 | 115.31 | 4,864,875 | -3.49(-2.94%) |
Dec 14, 2018 | 117.96 | 119.45 | 117.17 | 118.80 | 4,011,600 | -0.45(-0.38%) |
Dec 13, 2018 | 120.17 | 120.39 | 118.87 | 119.25 | 5,714,984 | -0.41(-0.34%) |
Dec 12, 2018 | 119.97 | 121.43 | 119.56 | 119.66 | 3,087,329 | +0.73(+0.61%) |
Dec 11, 2018 | 122.10 | 122.13 | 118.64 | 118.93 | 4,270,170 | -0.48(-0.40%) |
Dec 10, 2018 | 119.02 | 120.64 | 116.90 | 119.41 | 5,316,985 | -0.04(-0.03%) |
Dec 07, 2018 | 121.17 | 122.19 | 119.13 | 119.45 | 7,503,500 | -2.00(-1.65%) |
Dec 06, 2018 | 119.51 | 121.53 | 118.45 | 121.45 | 9,333,695 | +0.58(+0.48%) |
Dec 04, 2018 | 123.22 | 123.43 | 119.30 | 120.87 | 7,686,500 | -2.73(-2.21%) |
Dec 03, 2018 | 123.79 | 125.99 | 123.27 | 123.60 | 6,763,803 | +1.76(+1.44%) |
Nov 30, 2018 | 120.76 | 122.32 | 120.04 | 121.84 | 9,636,700 | +0.64(+0.53%) |
Nov 29, 2018 | 122.79 | 122.94 | 120.08 | 121.20 | 6,054,154 | -1.53(-1.25%) |
Nov 28, 2018 | 123.25 | 123.49 | 120.07 | 122.73 | 8,365,577 | +0.05(+0.04%) |
Nov 27, 2018 | 123.67 | 125.14 | 119.23 | 122.68 | 16,868,288 | -5.30(-4.14%) |
Nov 26, 2018 | 129.79 | 132.40 | 127.71 | 127.98 | 10,587,758 | -1.06(-0.82%) |
Nov 23, 2018 | 124.99 | 130.28 | 124.79 | 129.04 | 9,726,100 | +3.33(+2.65%) |
Nov 21, 2018 | 125.71 | 125.71 | 125.71 | 0 | -0.29(-0.23%) | |
Nov 20, 2018 | 127.23 | 127.23 | 124.66 | 126.00 | 4,386,271 | -1.85(-1.45%) |
Nov 19, 2018 | 130.00 | 130.00 | 127.37 | 127.85 | 4,985,423 | -2.28(-1.75%) |
Nov 16, 2018 | 129.00 | 130.93 | 128.78 | 130.13 | 5,184,300 | +0.40(+0.31%) |
Nov 15, 2018 | 127.21 | 130.60 | 126.65 | 129.73 | 4,598,068 | +0.84(+0.65%) |
Nov 14, 2018 | 130.05 | 130.69 | 128.59 | 128.89 | 5,288,260 | -0.23(-0.18%) |
Nov 13, 2018 | 128.84 | 130.72 | 128.23 | 129.12 | 3,432,846 | +0.82(+0.64%) |
Nov 12, 2018 | 130.94 | 131.03 | 128.09 | 128.30 | 4,196,878 | -2.41(-1.84%) |
Nov 09, 2018 | 131.39 | 131.42 | 129.69 | 130.71 | 5,007,100 | -0.63(-0.48%) |
Nov 08, 2018 | 130.90 | 131.96 | 130.37 | 131.34 | 4,748,014 | +0.79(+0.61%) |
Nov 07, 2018 | 128.99 | 130.91 | 128.04 | 130.55 | 5,399,230 | +2.61(+2.04%) |
Nov 06, 2018 | 127.30 | 128.13 | 126.66 | 127.94 | 3,254,254 | +0.69(+0.54%) |
Nov 05, 2018 | 127.48 | 127.87 | 126.45 | 127.25 | 5,477,315 | -0.18(-0.14%) |
Nov 02, 2018 | 128.85 | 129.63 | 126.22 | 127.43 | 6,192,100 | -0.15(-0.12%) |