Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 142.54 | 142.75 | 139.24 | 141.05 | 8,386,955 | -1.55(-1.09%) |
Jan 30, 2019 | 142.84 | 143.55 | 141.38 | 142.60 | 4,637,518 | +0.58(+0.41%) |
Jan 29, 2019 | 141.91 | 142.70 | 140.77 | 142.03 | 3,875,891 | +0.24(+0.17%) |
Jan 28, 2019 | 141.88 | 142.58 | 141.29 | 141.79 | 4,210,688 | -0.93(-0.65%) |
Jan 25, 2019 | 143.17 | 143.65 | 142.07 | 142.72 | 8,764,062 | +0.54(+0.38%) |
Jan 24, 2019 | 141.91 | 142.55 | 138.34 | 142.18 | 10,399,222 | +5.33(+3.89%) |
Jan 23, 2019 | 137.84 | 138.35 | 135.16 | 136.85 | 5,476,686 | -0.61(-0.45%) |
Jan 22, 2019 | 139.16 | 139.40 | 136.92 | 137.46 | 6,826,052 | -2.94(-2.10%) |
Jan 18, 2019 | 137.92 | 140.81 | 137.45 | 140.41 | 5,643,287 | +3.28(+2.39%) |
Jan 17, 2019 | 134.00 | 137.37 | 133.84 | 137.12 | 4,526,179 | +2.37(+1.76%) |
Jan 16, 2019 | 135.59 | 136.32 | 133.82 | 134.76 | 4,567,876 | -0.45(-0.33%) |
Jan 15, 2019 | 136.37 | 136.88 | 134.55 | 135.21 | 5,265,760 | -1.25(-0.92%) |
Jan 14, 2019 | 134.99 | 136.77 | 134.47 | 136.46 | 3,952,791 | +0.60(+0.44%) |
Jan 11, 2019 | 136.24 | 137.47 | 135.75 | 135.86 | 4,336,245 | -1.28(-0.94%) |
Jan 10, 2019 | 132.92 | 137.70 | 132.13 | 137.14 | 7,135,519 | +3.81(+2.86%) |
Jan 09, 2019 | 133.27 | 133.95 | 131.78 | 133.33 | 4,818,162 | -0.35(-0.26%) |
Jan 08, 2019 | 133.95 | 135.57 | 132.16 | 133.68 | 11,898,501 | +10.73(+8.73%) |
Jan 07, 2019 | 121.78 | 123.46 | 120.83 | 122.95 | 4,544,691 | +0.76(+0.62%) |
Jan 04, 2019 | 119.55 | 122.88 | 119.28 | 122.18 | 6,371,577 | +4.53(+3.85%) |
Jan 03, 2019 | 120.63 | 121.26 | 117.20 | 117.65 | 6,433,308 | -4.52(-3.70%) |
Jan 02, 2019 | 120.29 | 122.65 | 119.50 | 122.17 | 4,031,557 | -0.40(-0.33%) |
Dec 31, 2018 | 122.41 | 122.82 | 121.07 | 122.57 | 2,878,312 | +1.28(+1.06%) |
Dec 28, 2018 | 122.31 | 122.88 | 120.57 | 121.29 | 3,123,143 | -0.32(-0.26%) |
Dec 27, 2018 | 118.78 | 121.61 | 117.01 | 121.61 | 3,636,443 | +0.99(+0.82%) |
Dec 26, 2018 | 114.65 | 120.66 | 114.32 | 120.61 | 4,217,416 | +6.93(+6.09%) |
Dec 24, 2018 | 117.52 | 117.52 | 113.57 | 113.69 | 2,780,989 | -3.84(-3.27%) |
Dec 21, 2018 | 118.97 | 122.07 | 117.30 | 117.53 | 8,557,575 | -1.90(-1.59%) |
Dec 20, 2018 | 120.84 | 121.47 | 118.03 | 119.42 | 6,715,934 | -1.96(-1.61%) |
Dec 19, 2018 | 123.48 | 126.48 | 120.54 | 121.39 | 4,056,446 | -2.56(-2.07%) |
Dec 18, 2018 | 124.71 | 125.60 | 122.99 | 123.95 | 3,158,004 | +0.16(+0.13%) |
Dec 17, 2018 | 125.99 | 126.09 | 123.02 | 123.79 | 4,766,561 | -2.63(-2.08%) |
Dec 14, 2018 | 128.03 | 129.35 | 125.79 | 126.42 | 5,081,338 | -2.90(-2.24%) |
Dec 13, 2018 | 131.43 | 131.43 | 128.22 | 129.32 | 5,780,597 | -1.33(-1.02%) |
Dec 12, 2018 | 133.13 | 133.80 | 130.38 | 130.65 | 5,665,495 | -0.44(-0.34%) |
Dec 11, 2018 | 133.09 | 134.03 | 130.23 | 131.09 | 3,758,927 | -0.18(-0.13%) |
Dec 10, 2018 | 129.82 | 131.77 | 127.83 | 131.27 | 5,140,299 | +0.52(+0.40%) |
Dec 07, 2018 | 134.65 | 136.13 | 130.61 | 130.75 | 5,962,323 | -3.75(-2.79%) |
Dec 06, 2018 | 132.53 | 134.56 | 130.24 | 134.50 | 5,930,268 | -1.20(-0.88%) |
Dec 04, 2018 | 138.62 | 139.74 | 134.54 | 135.70 | 4,945,785 | -3.64(-2.61%) |
Dec 03, 2018 | 139.22 | 141.55 | 138.68 | 139.33 | 5,734,936 | +2.97(+2.18%) |
Nov 30, 2018 | 133.22 | 136.88 | 133.13 | 136.36 | 7,008,182 | +2.93(+2.19%) |
Nov 29, 2018 | 133.79 | 134.50 | 132.78 | 133.44 | 3,349,646 | -0.62(-0.46%) |
Nov 28, 2018 | 131.19 | 134.19 | 129.32 | 134.06 | 4,940,996 | +4.06(+3.12%) |
Nov 27, 2018 | 126.30 | 130.00 | 125.86 | 130.00 | 5,563,611 | +4.07(+3.24%) |
Nov 26, 2018 | 127.04 | 127.60 | 125.33 | 125.92 | 5,404,394 | -0.69(-0.54%) |
Nov 23, 2018 | 125.77 | 127.12 | 125.47 | 126.61 | 1,823,670 | -0.49(-0.39%) |
Nov 21, 2018 | 127.11 | 127.11 | 127.11 | 0 | +2.24(+1.79%) | |
Nov 20, 2018 | 130.11 | 130.39 | 124.34 | 124.86 | 8,296,134 | -8.01(-6.03%) |
Nov 19, 2018 | 132.63 | 133.53 | 131.31 | 132.88 | 4,226,905 | -0.69(-0.52%) |
Nov 16, 2018 | 133.90 | 134.90 | 133.20 | 133.56 | 3,657,317 | -0.01(-0.01%) |
Nov 15, 2018 | 130.47 | 134.19 | 129.43 | 133.57 | 3,832,520 | +2.53(+1.93%) |
Nov 14, 2018 | 132.09 | 133.62 | 129.34 | 131.04 | 4,542,501 | -0.03(-0.02%) |
Nov 13, 2018 | 130.93 | 132.37 | 130.06 | 131.07 | 3,089,323 | +0.72(+0.55%) |
Nov 12, 2018 | 132.76 | 133.19 | 130.03 | 130.34 | 3,423,771 | -2.19(-1.65%) |
Nov 09, 2018 | 133.71 | 133.91 | 132.02 | 132.53 | 4,316,111 | -1.89(-1.40%) |
Nov 08, 2018 | 134.80 | 135.22 | 133.54 | 134.42 | 2,861,525 | -0.42(-0.31%) |
Nov 07, 2018 | 133.24 | 134.90 | 132.50 | 134.84 | 6,544,568 | +2.38(+1.80%) |
Nov 06, 2018 | 131.07 | 132.88 | 131.07 | 132.46 | 4,782,378 | +1.41(+1.08%) |
Nov 05, 2018 | 131.70 | 132.13 | 130.85 | 131.05 | 5,542,585 | +0.01(+0.01%) |
Nov 02, 2018 | 130.84 | 132.29 | 130.29 | 131.04 | 6,622,057 | +1.22(+0.94%) |