Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 132.38 | 133.95 | 132.06 | 132.89 | 1,972,634 | +0.35(+0.27%) |
Jan 30, 2019 | 131.75 | 132.93 | 130.48 | 132.54 | 2,370,204 | +0.98(+0.75%) |
Jan 29, 2019 | 128.67 | 131.62 | 125.82 | 131.56 | 2,801,042 | +6.00(+4.78%) |
Jan 28, 2019 | 125.91 | 126.01 | 123.98 | 125.55 | 1,902,158 | -1.11(-0.88%) |
Jan 25, 2019 | 127.57 | 128.15 | 126.38 | 126.67 | 2,003,674 | +0.20(+0.16%) |
Jan 24, 2019 | 127.63 | 128.43 | 126.44 | 126.47 | 1,245,734 | -1.05(-0.82%) |
Jan 23, 2019 | 126.87 | 128.97 | 126.26 | 127.52 | 1,638,030 | +0.78(+0.62%) |
Jan 22, 2019 | 127.49 | 128.11 | 125.33 | 126.73 | 2,140,205 | -1.50(-1.17%) |
Jan 18, 2019 | 128.77 | 129.71 | 127.47 | 128.23 | 2,343,408 | +0.46(+0.36%) |
Jan 17, 2019 | 125.63 | 128.61 | 125.57 | 127.77 | 1,009,087 | +1.67(+1.32%) |
Jan 16, 2019 | 125.56 | 127.04 | 125.08 | 126.11 | 1,386,355 | +0.78(+0.62%) |
Jan 15, 2019 | 123.54 | 126.41 | 123.20 | 125.32 | 2,274,225 | +2.12(+1.72%) |
Jan 14, 2019 | 122.31 | 124.35 | 121.95 | 123.20 | 1,041,638 | +0.11(+0.09%) |
Jan 11, 2019 | 123.15 | 123.61 | 122.24 | 123.08 | 1,538,140 | -0.58(-0.47%) |
Jan 10, 2019 | 121.76 | 123.73 | 121.13 | 123.67 | 1,006,254 | +1.38(+1.13%) |
Jan 09, 2019 | 121.14 | 122.85 | 120.89 | 122.28 | 1,948,484 | +2.01(+1.67%) |
Jan 08, 2019 | 120.10 | 120.73 | 118.49 | 120.27 | 1,087,446 | +1.67(+1.41%) |
Jan 07, 2019 | 117.82 | 119.63 | 117.70 | 118.60 | 3,049,495 | +1.00(+0.85%) |
Jan 04, 2019 | 115.51 | 118.17 | 115.51 | 117.60 | 1,560,173 | +3.77(+3.31%) |
Jan 03, 2019 | 115.15 | 116.82 | 113.53 | 113.84 | 1,906,712 | -2.21(-1.91%) |
Jan 02, 2019 | 117.14 | 117.29 | 114.46 | 116.05 | 1,575,217 | -2.56(-2.16%) |
Dec 31, 2018 | 117.69 | 119.00 | 117.33 | 118.61 | 1,265,765 | +1.85(+1.58%) |
Dec 28, 2018 | 117.30 | 118.28 | 115.91 | 116.76 | 1,172,281 | +0.12(+0.11%) |
Dec 27, 2018 | 113.92 | 116.64 | 111.55 | 116.64 | 1,692,392 | +1.04(+0.90%) |
Dec 26, 2018 | 111.25 | 115.60 | 110.73 | 115.60 | 1,337,763 | +4.92(+4.44%) |
Dec 24, 2018 | 114.09 | 114.86 | 110.29 | 110.68 | 1,018,781 | -3.76(-3.29%) |
Dec 21, 2018 | 114.23 | 117.71 | 113.39 | 114.45 | 3,349,914 | +0.22(+0.19%) |
Dec 20, 2018 | 116.14 | 116.92 | 113.16 | 114.23 | 2,292,905 | -2.29(-1.96%) |
Dec 19, 2018 | 119.51 | 119.90 | 114.88 | 116.52 | 2,206,687 | -2.92(-2.44%) |
Dec 18, 2018 | 118.53 | 121.24 | 117.58 | 119.43 | 2,508,743 | +2.09(+1.78%) |
Dec 17, 2018 | 114.37 | 118.77 | 113.71 | 117.35 | 3,669,380 | -3.44(-2.85%) |
Dec 14, 2018 | 128.07 | 128.07 | 119.65 | 120.79 | 2,570,876 | -9.14(-7.03%) |
Dec 13, 2018 | 129.13 | 131.16 | 128.14 | 129.93 | 2,448,365 | +1.30(+1.01%) |
Dec 12, 2018 | 129.09 | 130.97 | 128.46 | 128.63 | 2,472,604 | +1.02(+0.80%) |
Dec 11, 2018 | 129.07 | 129.99 | 126.67 | 127.61 | 1,218,381 | -0.22(-0.17%) |
Dec 10, 2018 | 129.25 | 129.86 | 123.84 | 127.83 | 2,085,203 | -1.66(-1.28%) |
Dec 07, 2018 | 133.71 | 134.49 | 129.16 | 129.49 | 1,919,737 | -4.76(-3.54%) |
Dec 06, 2018 | 134.30 | 135.31 | 130.09 | 134.24 | 2,226,360 | -1.22(-0.90%) |
Dec 04, 2018 | 139.25 | 140.51 | 134.94 | 135.46 | 3,217,818 | -3.97(-2.84%) |
Dec 03, 2018 | 138.86 | 139.63 | 137.00 | 139.43 | 1,453,156 | +2.19(+1.60%) |
Nov 30, 2018 | 137.47 | 138.16 | 136.12 | 137.24 | 2,323,263 | -0.15(-0.11%) |
Nov 29, 2018 | 136.46 | 138.57 | 135.83 | 137.39 | 1,914,091 | +0.11(+0.08%) |
Nov 28, 2018 | 132.18 | 137.31 | 132.15 | 137.28 | 2,585,703 | +6.00(+4.57%) |
Nov 27, 2018 | 128.35 | 131.66 | 128.10 | 131.28 | 2,063,540 | +2.43(+1.89%) |
Nov 26, 2018 | 129.06 | 130.56 | 128.35 | 128.84 | 1,965,097 | +0.55(+0.43%) |
Nov 23, 2018 | 127.22 | 129.75 | 127.22 | 128.29 | 599,501 | +0.11(+0.09%) |
Nov 21, 2018 | 128.18 | 128.18 | 128.18 | 0 | -0.27(-0.21%) | |
Nov 20, 2018 | 127.64 | 129.50 | 126.91 | 128.44 | 1,738,552 | -0.07(-0.05%) |
Nov 19, 2018 | 133.32 | 134.51 | 127.95 | 128.51 | 2,833,120 | -4.88(-3.66%) |
Nov 16, 2018 | 131.36 | 133.43 | 131.04 | 133.39 | 2,512,330 | +2.42(+1.85%) |
Nov 15, 2018 | 132.26 | 132.74 | 129.28 | 130.96 | 2,764,291 | -2.01(-1.51%) |
Nov 14, 2018 | 135.71 | 136.02 | 131.83 | 132.97 | 2,086,430 | -1.61(-1.19%) |
Nov 13, 2018 | 135.13 | 136.32 | 133.62 | 134.57 | 1,618,002 | -0.35(-0.26%) |
Nov 12, 2018 | 136.91 | 137.83 | 134.69 | 134.93 | 1,500,648 | -1.94(-1.42%) |
Nov 09, 2018 | 134.92 | 137.09 | 134.67 | 136.87 | 2,002,018 | +2.21(+1.64%) |
Nov 08, 2018 | 134.54 | 135.98 | 133.15 | 134.66 | 2,331,014 | -0.02(-0.01%) |
Nov 07, 2018 | 129.88 | 134.91 | 129.38 | 134.68 | 2,463,793 | +6.09(+4.74%) |
Nov 06, 2018 | 128.38 | 129.59 | 127.66 | 128.59 | 1,613,658 | -0.11(-0.09%) |
Nov 05, 2018 | 128.40 | 130.20 | 127.93 | 128.70 | 2,149,365 | +0.88(+0.68%) |
Nov 02, 2018 | 129.80 | 131.50 | 127.22 | 127.82 | 2,192,176 | -1.19(-0.92%) |