Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 135.28 | 137.04 | 135.25 | 136.52 | 3,145,346 | +1.55(+1.15%) |
Jan 30, 2019 | 133.27 | 135.36 | 132.96 | 134.97 | 3,277,356 | +2.95(+2.23%) |
Jan 29, 2019 | 132.83 | 132.87 | 131.55 | 132.02 | 1,373,260 | -0.64(-0.48%) |
Jan 28, 2019 | 132.66 | 132.70 | 131.72 | 132.66 | 4,866,595 | -1.42(-1.06%) |
Jan 25, 2019 | 133.74 | 134.34 | 133.38 | 134.08 | 2,163,448 | +1.59(+1.20%) |
Jan 24, 2019 | 132.20 | 132.81 | 131.71 | 132.49 | 2,797,343 | +0.42(+0.32%) |
Jan 23, 2019 | 132.56 | 132.98 | 130.67 | 132.06 | 3,860,629 | +0.11(+0.08%) |
Jan 22, 2019 | 133.24 | 133.29 | 130.99 | 131.96 | 7,487,892 | -2.21(-1.65%) |
Jan 18, 2019 | 133.57 | 134.53 | 132.85 | 134.17 | 4,272,092 | +1.80(+1.36%) |
Jan 17, 2019 | 130.83 | 132.95 | 130.76 | 132.37 | 1,967,305 | +1.08(+0.82%) |
Jan 16, 2019 | 131.34 | 132.02 | 131.14 | 131.29 | 1,679,301 | +0.10(+0.07%) |
Jan 15, 2019 | 129.50 | 131.26 | 129.50 | 131.19 | 1,898,080 | +2.01(+1.56%) |
Jan 14, 2019 | 129.06 | 129.71 | 128.81 | 129.18 | 4,293,343 | -1.02(-0.78%) |
Jan 11, 2019 | 129.86 | 130.24 | 129.40 | 130.20 | 4,356,856 | -0.31(-0.23%) |
Jan 10, 2019 | 129.02 | 130.59 | 128.57 | 130.50 | 2,155,158 | +0.66(+0.51%) |
Jan 09, 2019 | 129.65 | 130.41 | 129.06 | 129.84 | 2,519,117 | +0.71(+0.55%) |
Jan 08, 2019 | 128.90 | 129.42 | 127.38 | 129.13 | 2,567,840 | +1.59(+1.25%) |
Jan 07, 2019 | 126.48 | 128.24 | 126.12 | 127.54 | 3,565,813 | +1.31(+1.04%) |
Jan 04, 2019 | 123.36 | 126.65 | 122.94 | 126.23 | 3,123,716 | +4.81(+3.96%) |
Jan 03, 2019 | 123.90 | 124.13 | 121.24 | 121.42 | 2,715,916 | -3.89(-3.10%) |
Jan 02, 2019 | 123.20 | 125.86 | 123.06 | 125.31 | 3,347,569 | -0.10(-0.08%) |
Dec 31, 2018 | 125.09 | 125.55 | 124.07 | 125.41 | 6,249,834 | +1.30(+1.05%) |
Dec 28, 2018 | 125.20 | 125.97 | 123.18 | 124.10 | 5,044,462 | -0.31(-0.25%) |
Dec 27, 2018 | 121.66 | 124.42 | 119.47 | 124.42 | 6,553,183 | +1.21(+0.98%) |
Dec 26, 2018 | 117.57 | 123.24 | 116.90 | 123.21 | 5,674,754 | +6.58(+5.64%) |
Dec 24, 2018 | 118.59 | 119.66 | 116.57 | 116.63 | 3,377,298 | -2.80(-2.34%) |
Dec 21, 2018 | 123.02 | 124.18 | 118.94 | 119.42 | 5,937,182 | -3.20(-2.61%) |
Dec 20, 2018 | 124.20 | 125.14 | 121.13 | 122.62 | 5,915,447 | -2.29(-1.83%) |
Dec 19, 2018 | 127.10 | 129.21 | 123.73 | 124.91 | 4,400,848 | -2.33(-1.83%) |
Dec 18, 2018 | 127.54 | 128.41 | 126.20 | 127.24 | 5,369,680 | +0.64(+0.51%) |
Dec 17, 2018 | 129.00 | 129.65 | 125.69 | 126.60 | 4,854,045 | -3.02(-2.33%) |
Dec 14, 2018 | 131.03 | 131.60 | 129.30 | 129.62 | 3,445,919 | -2.83(-2.13%) |
Dec 13, 2018 | 133.17 | 133.69 | 131.76 | 132.44 | 3,227,242 | -0.22(-0.17%) |
Dec 12, 2018 | 133.41 | 134.50 | 132.59 | 132.66 | 2,756,732 | +1.03(+0.78%) |
Dec 11, 2018 | 133.44 | 133.68 | 130.66 | 131.63 | 5,326,993 | +0.21(+0.16%) |
Dec 10, 2018 | 130.36 | 131.94 | 128.56 | 131.42 | 3,319,311 | +0.94(+0.72%) |
Dec 07, 2018 | 134.10 | 134.99 | 130.02 | 130.48 | 4,818,466 | -3.99(-2.97%) |
Dec 06, 2018 | 131.59 | 134.48 | 130.38 | 134.48 | 3,560,230 | +0.38(+0.28%) |
Dec 04, 2018 | 138.53 | 138.71 | 133.87 | 134.09 | 3,760,631 | -4.97(-3.57%) |
Dec 03, 2018 | 139.72 | 140.22 | 138.20 | 139.06 | 4,628,685 | +2.17(+1.58%) |
Nov 30, 2018 | 135.99 | 137.12 | 135.57 | 136.89 | 2,660,081 | +1.09(+0.80%) |
Nov 29, 2018 | 135.72 | 136.66 | 134.82 | 135.80 | 1,828,333 | -0.32(-0.24%) |
Nov 28, 2018 | 132.87 | 136.14 | 132.50 | 136.13 | 1,978,924 | +4.16(+3.15%) |
Nov 27, 2018 | 131.06 | 132.02 | 130.47 | 131.97 | 1,926,875 | +0.29(+0.22%) |
Nov 26, 2018 | 130.78 | 131.74 | 130.30 | 131.69 | 2,145,305 | +2.40(+1.85%) |
Nov 23, 2018 | 129.03 | 130.13 | 128.88 | 129.29 | 894,196 | -0.76(-0.59%) |
Nov 21, 2018 | 130.05 | 130.05 | 130.05 | 0 | +0.77(+0.60%) | |
Nov 20, 2018 | 128.67 | 130.79 | 128.00 | 129.28 | 4,098,191 | -2.24(-1.71%) |
Nov 19, 2018 | 135.04 | 135.06 | 131.15 | 131.53 | 2,481,445 | -4.00(-2.95%) |
Nov 16, 2018 | 134.48 | 136.08 | 134.15 | 135.53 | 1,851,943 | -0.14(-0.11%) |
Nov 15, 2018 | 133.27 | 136.00 | 132.18 | 135.67 | 2,392,454 | +1.74(+1.30%) |
Nov 14, 2018 | 136.31 | 136.59 | 133.21 | 133.93 | 1,943,208 | -1.10(-0.81%) |
Nov 13, 2018 | 135.51 | 136.96 | 134.62 | 135.03 | 1,833,082 | -0.11(-0.08%) |
Nov 12, 2018 | 137.83 | 138.07 | 134.94 | 135.15 | 1,684,073 | -3.46(-2.49%) |
Nov 09, 2018 | 139.55 | 139.58 | 137.62 | 138.60 | 1,310,986 | -1.76(-1.25%) |
Nov 08, 2018 | 140.43 | 140.84 | 139.75 | 140.36 | 1,796,028 | -0.50(-0.35%) |
Nov 07, 2018 | 138.50 | 140.94 | 138.41 | 140.86 | 1,894,941 | +3.75(+2.74%) |
Nov 06, 2018 | 136.20 | 137.37 | 136.07 | 137.10 | 1,622,918 | +0.89(+0.65%) |
Nov 05, 2018 | 136.34 | 136.50 | 134.88 | 136.22 | 1,444,950 | -0.04(-0.03%) |
Nov 02, 2018 | 137.90 | 138.47 | 135.16 | 136.25 | 1,703,486 | -1.17(-0.85%) |