Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 126.50 | 127.88 | 126.47 | 127.66 | 4,267,849 | +1.12(+0.88%) |
Jan 30, 2019 | 125.46 | 126.99 | 124.97 | 126.54 | 3,321,327 | +1.88(+1.51%) |
Jan 29, 2019 | 124.97 | 125.20 | 124.26 | 124.66 | 3,227,922 | -0.17(-0.14%) |
Jan 28, 2019 | 124.62 | 124.88 | 123.92 | 124.84 | 4,743,744 | -0.92(-0.73%) |
Jan 25, 2019 | 125.54 | 126.08 | 125.35 | 125.76 | 3,241,757 | +1.17(+0.94%) |
Jan 24, 2019 | 124.34 | 124.84 | 123.91 | 124.59 | 4,107,627 | +0.26(+0.21%) |
Jan 23, 2019 | 124.75 | 125.11 | 123.11 | 124.33 | 4,269,302 | +0.13(+0.10%) |
Jan 22, 2019 | 125.22 | 125.25 | 123.38 | 124.20 | 5,464,652 | -1.72(-1.37%) |
Jan 18, 2019 | 125.22 | 126.19 | 124.82 | 125.92 | 4,584,667 | +1.61(+1.30%) |
Jan 17, 2019 | 122.93 | 124.77 | 122.71 | 124.31 | 4,775,960 | +1.00(+0.81%) |
Jan 16, 2019 | 123.18 | 123.79 | 123.12 | 123.32 | 3,215,527 | +0.35(+0.28%) |
Jan 15, 2019 | 121.81 | 123.08 | 121.69 | 122.97 | 4,929,033 | +1.33(+1.09%) |
Jan 14, 2019 | 121.44 | 122.09 | 121.23 | 121.64 | 2,690,644 | -0.77(-0.63%) |
Jan 11, 2019 | 121.76 | 122.43 | 121.50 | 122.41 | 3,292,326 | +0.03(+0.02%) |
Jan 10, 2019 | 121.12 | 122.46 | 120.72 | 122.39 | 2,914,439 | +0.60(+0.49%) |
Jan 09, 2019 | 121.66 | 122.26 | 121.05 | 121.79 | 6,950,700 | +0.57(+0.47%) |
Jan 08, 2019 | 121.13 | 121.39 | 119.84 | 121.22 | 4,283,861 | +1.23(+1.03%) |
Jan 07, 2019 | 119.05 | 120.75 | 118.70 | 119.98 | 4,867,090 | +1.20(+1.01%) |
Jan 04, 2019 | 116.55 | 119.22 | 116.41 | 118.78 | 5,183,794 | +3.81(+3.31%) |
Jan 03, 2019 | 116.95 | 116.95 | 114.79 | 114.98 | 5,700,335 | -2.73(-2.32%) |
Jan 02, 2019 | 115.88 | 118.10 | 115.50 | 117.70 | 5,524,537 | +0.09(+0.08%) |
Dec 31, 2018 | 117.38 | 117.70 | 116.37 | 117.61 | 10,216,749 | +1.11(+0.95%) |
Dec 28, 2018 | 117.49 | 118.24 | 115.86 | 116.51 | 12,662,527 | -0.15(-0.13%) |
Dec 27, 2018 | 114.05 | 116.65 | 112.34 | 116.65 | 17,499,994 | +1.00(+0.87%) |
Dec 26, 2018 | 110.89 | 115.67 | 109.98 | 115.65 | 13,577,486 | +5.34(+4.85%) |
Dec 24, 2018 | 112.33 | 112.92 | 110.28 | 110.30 | 15,722,625 | -2.83(-2.50%) |
Dec 21, 2018 | 115.90 | 117.24 | 112.79 | 113.13 | 14,850,565 | -2.46(-2.12%) |
Dec 20, 2018 | 116.81 | 117.61 | 114.33 | 115.59 | 14,320,813 | -1.90(-1.61%) |
Dec 19, 2018 | 119.35 | 121.29 | 116.62 | 117.48 | 8,743,540 | -1.83(-1.54%) |
Dec 18, 2018 | 120.25 | 120.69 | 118.51 | 119.32 | 8,803,880 | -0.04(-0.03%) |
Dec 17, 2018 | 121.42 | 121.99 | 118.61 | 119.35 | 7,851,679 | -2.60(-2.13%) |
Dec 14, 2018 | 123.00 | 123.60 | 121.62 | 121.95 | 4,915,695 | -2.14(-1.73%) |
Dec 13, 2018 | 124.81 | 125.22 | 123.58 | 124.10 | 3,597,587 | -0.30(-0.24%) |
Dec 12, 2018 | 125.25 | 125.98 | 124.36 | 124.40 | 4,059,858 | +0.71(+0.57%) |
Dec 11, 2018 | 125.38 | 125.52 | 122.97 | 123.69 | 3,775,903 | -0.03(-0.02%) |
Dec 10, 2018 | 123.50 | 124.23 | 121.34 | 123.72 | 5,508,795 | +0.14(+0.11%) |
Dec 07, 2018 | 126.37 | 127.22 | 123.16 | 123.58 | 5,443,351 | -2.99(-2.36%) |
Dec 06, 2018 | 124.73 | 126.57 | 123.08 | 126.57 | 7,141,963 | -0.16(-0.12%) |
Dec 04, 2018 | 130.68 | 130.84 | 126.52 | 126.73 | 4,276,373 | -4.28(-3.27%) |
Dec 03, 2018 | 131.56 | 131.92 | 130.12 | 131.01 | 3,989,953 | +1.51(+1.17%) |
Nov 30, 2018 | 128.48 | 129.64 | 128.32 | 129.50 | 2,338,104 | +0.93(+0.72%) |
Nov 29, 2018 | 128.43 | 129.32 | 127.78 | 128.57 | 3,160,064 | -0.24(-0.18%) |
Nov 28, 2018 | 126.45 | 128.81 | 125.89 | 128.81 | 6,615,986 | +2.93(+2.33%) |
Nov 27, 2018 | 125.19 | 125.89 | 124.84 | 125.88 | 3,121,959 | +0.16(+0.12%) |
Nov 26, 2018 | 125.03 | 125.77 | 124.76 | 125.72 | 5,127,548 | +1.92(+1.55%) |
Nov 23, 2018 | 123.60 | 124.52 | 123.43 | 123.80 | 1,419,017 | -0.67(-0.54%) |
Nov 21, 2018 | 124.47 | 124.47 | 124.47 | 0 | +0.61(+0.49%) | |
Nov 20, 2018 | 124.35 | 125.16 | 123.35 | 123.86 | 5,050,924 | -2.25(-1.78%) |
Nov 19, 2018 | 128.10 | 128.19 | 125.67 | 126.11 | 3,799,616 | -2.23(-1.73%) |
Nov 16, 2018 | 127.41 | 128.78 | 127.18 | 128.33 | 2,480,333 | +0.27(+0.21%) |
Nov 15, 2018 | 126.18 | 128.27 | 126.18 | 128.06 | 2,857,089 | +1.43(+1.13%) |
Nov 14, 2018 | 128.57 | 128.78 | 125.86 | 126.63 | 3,018,458 | -0.94(-0.73%) |
Nov 13, 2018 | 128.05 | 129.10 | 127.18 | 127.56 | 2,500,205 | -0.18(-0.14%) |
Nov 12, 2018 | 129.90 | 130.06 | 127.51 | 127.75 | 3,853,085 | -2.50(-1.92%) |
Nov 09, 2018 | 130.92 | 130.97 | 129.44 | 130.25 | 2,430,668 | -1.35(-1.02%) |
Nov 08, 2018 | 131.51 | 131.98 | 130.99 | 131.59 | 2,046,431 | -0.26(-0.19%) |
Nov 07, 2018 | 130.37 | 131.92 | 130.06 | 131.85 | 3,035,834 | +2.64(+2.04%) |
Nov 06, 2018 | 128.43 | 129.28 | 128.41 | 129.21 | 2,215,523 | +0.73(+0.57%) |
Nov 05, 2018 | 128.07 | 128.73 | 127.52 | 128.48 | 3,427,667 | +0.62(+0.49%) |
Nov 02, 2018 | 129.11 | 129.36 | 126.78 | 127.86 | 3,461,748 | -0.52(-0.41%) |