Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 132.38 | 133.96 | 132.07 | 132.90 | 1,972,537 | +0.35(+0.27%) |
Jan 30, 2019 | 131.75 | 132.94 | 130.49 | 132.54 | 2,370,089 | +0.98(+0.75%) |
Jan 29, 2019 | 128.68 | 131.63 | 125.83 | 131.56 | 2,800,905 | +6.00(+4.78%) |
Jan 28, 2019 | 125.92 | 126.02 | 123.98 | 125.56 | 1,902,065 | -1.11(-0.88%) |
Jan 25, 2019 | 127.58 | 128.16 | 126.39 | 126.67 | 2,003,576 | +0.20(+0.16%) |
Jan 24, 2019 | 127.64 | 128.44 | 126.44 | 126.47 | 1,245,673 | -1.05(-0.82%) |
Jan 23, 2019 | 126.87 | 128.98 | 126.26 | 127.52 | 1,637,950 | +0.78(+0.62%) |
Jan 22, 2019 | 127.49 | 128.11 | 125.34 | 126.74 | 2,140,101 | -1.50(-1.17%) |
Jan 18, 2019 | 128.78 | 129.71 | 127.48 | 128.24 | 2,343,293 | +0.46(+0.36%) |
Jan 17, 2019 | 125.63 | 128.62 | 125.58 | 127.78 | 1,009,037 | +1.67(+1.32%) |
Jan 16, 2019 | 125.57 | 127.05 | 125.08 | 126.11 | 1,386,287 | +0.78(+0.62%) |
Jan 15, 2019 | 123.55 | 126.42 | 123.20 | 125.33 | 2,274,114 | +2.12(+1.72%) |
Jan 14, 2019 | 122.32 | 124.36 | 121.95 | 123.20 | 1,041,587 | +0.11(+0.09%) |
Jan 11, 2019 | 123.16 | 123.61 | 122.25 | 123.09 | 1,538,065 | -0.58(-0.47%) |
Jan 10, 2019 | 121.76 | 123.74 | 121.14 | 123.67 | 1,006,205 | +1.38(+1.13%) |
Jan 09, 2019 | 121.14 | 122.86 | 120.90 | 122.29 | 1,948,389 | +2.01(+1.67%) |
Jan 08, 2019 | 120.11 | 120.73 | 118.50 | 120.28 | 1,087,393 | +1.67(+1.41%) |
Jan 07, 2019 | 117.83 | 119.64 | 117.70 | 118.61 | 3,049,346 | +1.00(+0.85%) |
Jan 04, 2019 | 115.51 | 118.17 | 115.51 | 117.61 | 1,560,097 | +3.77(+3.31%) |
Jan 03, 2019 | 115.16 | 116.82 | 113.54 | 113.84 | 1,906,619 | -2.21(-1.91%) |
Jan 02, 2019 | 117.15 | 117.29 | 114.46 | 116.06 | 1,575,140 | -2.56(-2.16%) |
Dec 31, 2018 | 117.69 | 119.01 | 117.33 | 118.62 | 1,265,703 | +1.85(+1.58%) |
Dec 28, 2018 | 117.30 | 118.28 | 115.91 | 116.77 | 1,172,223 | +0.12(+0.11%) |
Dec 27, 2018 | 113.93 | 116.65 | 111.56 | 116.65 | 1,692,310 | +1.04(+0.90%) |
Dec 26, 2018 | 111.26 | 115.61 | 110.74 | 115.61 | 1,337,697 | +4.92(+4.44%) |
Dec 24, 2018 | 114.10 | 114.87 | 110.30 | 110.69 | 1,018,732 | -3.77(-3.29%) |
Dec 21, 2018 | 114.23 | 117.71 | 113.40 | 114.45 | 3,349,750 | +0.22(+0.19%) |
Dec 20, 2018 | 116.14 | 116.92 | 113.17 | 114.23 | 2,292,793 | -2.29(-1.96%) |
Dec 19, 2018 | 119.52 | 119.91 | 114.88 | 116.52 | 2,206,579 | -2.92(-2.44%) |
Dec 18, 2018 | 118.53 | 121.25 | 117.59 | 119.44 | 2,508,620 | +2.09(+1.78%) |
Dec 17, 2018 | 114.38 | 118.77 | 113.72 | 117.35 | 3,669,201 | -3.44(-2.85%) |
Dec 14, 2018 | 128.07 | 128.07 | 119.66 | 120.79 | 2,570,750 | -9.14(-7.04%) |
Dec 13, 2018 | 129.13 | 131.17 | 128.15 | 129.93 | 2,448,246 | +1.30(+1.01%) |
Dec 12, 2018 | 129.09 | 130.97 | 128.47 | 128.64 | 2,472,483 | +1.02(+0.80%) |
Dec 11, 2018 | 129.07 | 130.00 | 126.67 | 127.62 | 1,218,321 | -0.22(-0.17%) |
Dec 10, 2018 | 129.26 | 129.87 | 123.84 | 127.84 | 2,085,101 | -1.66(-1.28%) |
Dec 07, 2018 | 133.72 | 134.50 | 129.17 | 129.49 | 1,919,643 | -4.76(-3.54%) |
Dec 06, 2018 | 134.31 | 135.32 | 130.09 | 134.25 | 2,226,251 | -1.22(-0.90%) |
Dec 04, 2018 | 139.25 | 140.51 | 134.95 | 135.47 | 3,217,661 | -3.97(-2.84%) |
Dec 03, 2018 | 138.86 | 139.64 | 137.00 | 139.44 | 1,453,085 | +2.19(+1.60%) |
Nov 30, 2018 | 137.47 | 138.16 | 136.13 | 137.24 | 2,323,149 | -0.15(-0.11%) |
Nov 29, 2018 | 136.46 | 138.57 | 135.84 | 137.40 | 1,913,997 | +0.11(+0.08%) |
Nov 28, 2018 | 132.19 | 137.32 | 132.16 | 137.28 | 2,585,576 | +6.00(+4.57%) |
Nov 27, 2018 | 128.35 | 131.66 | 128.11 | 131.28 | 2,063,439 | +2.43(+1.89%) |
Nov 26, 2018 | 129.07 | 130.57 | 128.35 | 128.85 | 1,965,001 | +0.55(+0.43%) |
Nov 23, 2018 | 127.23 | 129.76 | 127.23 | 128.30 | 599,471 | +0.11(+0.09%) |
Nov 21, 2018 | 128.18 | 128.18 | 128.18 | 0 | -0.27(-0.21%) | |
Nov 20, 2018 | 127.65 | 129.50 | 126.92 | 128.45 | 1,738,467 | -0.07(-0.05%) |
Nov 19, 2018 | 133.33 | 134.51 | 127.95 | 128.51 | 2,832,981 | -4.88(-3.66%) |
Nov 16, 2018 | 131.37 | 133.44 | 131.04 | 133.39 | 2,512,207 | +2.43(+1.85%) |
Nov 15, 2018 | 132.27 | 132.74 | 129.28 | 130.97 | 2,764,156 | -2.01(-1.51%) |
Nov 14, 2018 | 135.71 | 136.03 | 131.83 | 132.97 | 2,086,328 | -1.61(-1.19%) |
Nov 13, 2018 | 135.13 | 136.33 | 133.63 | 134.58 | 1,617,922 | -0.35(-0.26%) |
Nov 12, 2018 | 136.92 | 137.83 | 134.70 | 134.93 | 1,500,574 | -1.94(-1.42%) |
Nov 09, 2018 | 134.92 | 137.09 | 134.68 | 136.87 | 2,001,920 | +2.21(+1.64%) |
Nov 08, 2018 | 134.54 | 135.99 | 133.16 | 134.67 | 2,330,900 | -0.02(-0.01%) |
Nov 07, 2018 | 129.88 | 134.91 | 129.39 | 134.69 | 2,463,672 | +6.09(+4.74%) |
Nov 06, 2018 | 128.38 | 129.60 | 127.67 | 128.59 | 1,613,579 | -0.11(-0.09%) |
Nov 05, 2018 | 128.41 | 130.21 | 127.94 | 128.71 | 2,149,260 | +0.87(+0.68%) |
Nov 02, 2018 | 129.81 | 131.51 | 127.22 | 127.83 | 2,192,068 | -1.19(-0.92%) |