Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 124.33 | 126.41 | 123.70 | 125.24 | 6,505,599 | +0.39(+0.31%) |
Jan 30, 2019 | 122.69 | 126.09 | 120.91 | 124.85 | 4,169,695 | +4.84(+4.04%) |
Jan 29, 2019 | 121.23 | 121.69 | 119.79 | 120.01 | 1,895,163 | -1.34(-1.11%) |
Jan 28, 2019 | 120.87 | 121.56 | 120.27 | 121.35 | 2,155,747 | -0.82(-0.67%) |
Jan 25, 2019 | 121.81 | 122.46 | 121.14 | 122.17 | 1,909,511 | +1.49(+1.23%) |
Jan 24, 2019 | 120.60 | 121.54 | 119.89 | 120.68 | 2,125,114 | +0.30(+0.25%) |
Jan 23, 2019 | 119.67 | 120.57 | 118.80 | 120.38 | 2,147,272 | +1.12(+0.94%) |
Jan 22, 2019 | 120.00 | 120.47 | 118.25 | 119.26 | 3,248,137 | -1.80(-1.49%) |
Jan 18, 2019 | 120.23 | 121.24 | 119.15 | 121.06 | 2,546,982 | +2.01(+1.68%) |
Jan 17, 2019 | 118.33 | 119.78 | 118.26 | 119.06 | 2,394,848 | +0.16(+0.14%) |
Jan 16, 2019 | 118.81 | 119.60 | 118.07 | 118.90 | 2,305,921 | +0.39(+0.32%) |
Jan 15, 2019 | 117.28 | 119.31 | 117.28 | 118.51 | 3,669,336 | +1.28(+1.09%) |
Jan 14, 2019 | 116.57 | 117.90 | 116.42 | 117.23 | 1,956,842 | -0.67(-0.57%) |
Jan 11, 2019 | 118.04 | 118.22 | 117.02 | 117.90 | 1,323,962 | -0.72(-0.61%) |
Jan 10, 2019 | 116.89 | 118.73 | 116.88 | 118.63 | 2,291,157 | +0.93(+0.79%) |
Jan 09, 2019 | 118.09 | 118.09 | 115.95 | 117.70 | 2,038,824 | +0.11(+0.09%) |
Jan 08, 2019 | 117.75 | 118.60 | 115.58 | 117.59 | 2,519,790 | +0.69(+0.59%) |
Jan 07, 2019 | 117.31 | 118.35 | 115.98 | 116.90 | 3,840,316 | -0.64(-0.54%) |
Jan 04, 2019 | 114.98 | 117.67 | 114.22 | 117.53 | 2,413,213 | +4.50(+3.99%) |
Jan 03, 2019 | 115.09 | 115.80 | 112.89 | 113.03 | 4,263,965 | -3.52(-3.02%) |
Jan 02, 2019 | 115.67 | 117.12 | 115.18 | 116.55 | 2,445,487 | -0.88(-0.75%) |
Dec 31, 2018 | 116.50 | 117.48 | 115.84 | 117.43 | 2,801,569 | +1.69(+1.46%) |
Dec 28, 2018 | 116.50 | 117.55 | 114.42 | 115.73 | 1,860,045 | -0.45(-0.39%) |
Dec 27, 2018 | 112.46 | 116.21 | 111.47 | 116.18 | 2,403,636 | +1.82(+1.59%) |
Dec 26, 2018 | 110.41 | 114.44 | 108.72 | 114.36 | 2,591,686 | +5.15(+4.71%) |
Dec 24, 2018 | 111.96 | 113.07 | 109.11 | 109.22 | 1,502,507 | -3.06(-2.73%) |
Dec 21, 2018 | 116.20 | 118.18 | 112.10 | 112.28 | 4,857,021 | -4.41(-3.78%) |
Dec 20, 2018 | 116.18 | 117.44 | 114.87 | 116.68 | 4,166,793 | -0.04(-0.03%) |
Dec 19, 2018 | 116.35 | 120.13 | 115.39 | 116.72 | 3,904,383 | +0.30(+0.25%) |
Dec 18, 2018 | 119.79 | 120.44 | 115.89 | 116.42 | 7,341,576 | -2.21(-1.86%) |
Dec 17, 2018 | 120.61 | 121.73 | 117.88 | 118.64 | 4,024,583 | -2.11(-1.74%) |
Dec 14, 2018 | 122.43 | 123.05 | 120.54 | 120.74 | 2,196,367 | -3.03(-2.45%) |
Dec 13, 2018 | 125.00 | 125.00 | 122.47 | 123.77 | 2,089,794 | -0.52(-0.42%) |
Dec 12, 2018 | 126.89 | 127.01 | 124.18 | 124.29 | 2,881,754 | -0.37(-0.30%) |
Dec 11, 2018 | 126.19 | 126.76 | 123.52 | 124.66 | 2,459,315 | +0.23(+0.19%) |
Dec 10, 2018 | 124.34 | 124.93 | 121.72 | 124.43 | 1,864,447 | +0.36(+0.29%) |
Dec 07, 2018 | 126.63 | 127.80 | 123.51 | 124.07 | 3,178,438 | -3.43(-2.69%) |
Dec 06, 2018 | 126.35 | 127.55 | 123.15 | 127.50 | 3,705,257 | -0.38(-0.30%) |
Dec 04, 2018 | 130.94 | 131.53 | 127.50 | 127.89 | 4,512,968 | -3.38(-2.58%) |
Dec 03, 2018 | 132.85 | 133.28 | 129.46 | 131.27 | 4,479,970 | -0.01(-0.01%) |
Nov 30, 2018 | 130.20 | 131.40 | 129.84 | 131.28 | 4,661,087 | +1.40(+1.08%) |
Nov 29, 2018 | 131.53 | 131.91 | 129.75 | 129.88 | 1,938,615 | -2.46(-1.86%) |
Nov 28, 2018 | 129.91 | 132.38 | 129.56 | 132.34 | 3,547,814 | +2.93(+2.26%) |
Nov 27, 2018 | 128.17 | 129.42 | 127.20 | 129.41 | 1,619,604 | +0.60(+0.46%) |
Nov 26, 2018 | 127.19 | 128.89 | 126.47 | 128.81 | 1,778,191 | +3.35(+2.67%) |
Nov 23, 2018 | 124.26 | 126.37 | 124.26 | 125.46 | 759,797 | -0.17(-0.13%) |
Nov 21, 2018 | 125.63 | 125.63 | 125.63 | 0 | +0.50(+0.40%) | |
Nov 20, 2018 | 127.19 | 131.24 | 124.79 | 125.13 | 3,363,598 | -2.60(-2.04%) |
Nov 19, 2018 | 130.38 | 130.91 | 125.76 | 127.73 | 2,471,501 | -2.77(-2.12%) |
Nov 16, 2018 | 131.10 | 131.63 | 129.50 | 130.50 | 6,082,760 | -0.62(-0.48%) |
Nov 15, 2018 | 125.88 | 131.16 | 125.38 | 131.13 | 2,878,190 | +4.03(+3.17%) |
Nov 14, 2018 | 129.86 | 130.38 | 126.90 | 127.09 | 2,515,026 | -1.78(-1.38%) |
Nov 13, 2018 | 129.09 | 129.89 | 127.38 | 128.87 | 2,343,927 | +0.49(+0.38%) |
Nov 12, 2018 | 130.62 | 130.99 | 128.19 | 128.38 | 1,869,987 | -2.69(-2.05%) |
Nov 09, 2018 | 130.97 | 131.49 | 130.01 | 131.07 | 2,662,885 | -0.62(-0.47%) |
Nov 08, 2018 | 131.47 | 132.39 | 131.06 | 131.70 | 2,331,569 | -0.37(-0.28%) |
Nov 07, 2018 | 129.62 | 132.19 | 129.10 | 132.06 | 2,932,079 | +3.90(+3.04%) |
Nov 06, 2018 | 126.02 | 128.26 | 126.02 | 128.16 | 2,351,948 | +2.23(+1.77%) |
Nov 05, 2018 | 125.85 | 126.27 | 124.42 | 125.93 | 1,947,048 | +0.61(+0.49%) |
Nov 02, 2018 | 125.67 | 126.94 | 123.80 | 125.31 | 2,157,214 | -0.17(-0.13%) |