Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 126.36 | 129.37 | 125.02 | 129.20 | 1,438,175 | +2.38(+1.88%) |
Jan 30, 2019 | 127.04 | 127.94 | 126.26 | 126.82 | 1,523,245 | -0.28(-0.22%) |
Jan 29, 2019 | 128.00 | 128.61 | 126.89 | 127.10 | 1,333,906 | -0.67(-0.53%) |
Jan 28, 2019 | 127.97 | 128.57 | 126.94 | 127.77 | 1,105,857 | -0.83(-0.64%) |
Jan 25, 2019 | 129.59 | 131.05 | 127.98 | 128.60 | 1,279,150 | -1.29(-0.99%) |
Jan 24, 2019 | 131.49 | 131.49 | 129.34 | 129.89 | 1,111,371 | -2.20(-1.67%) |
Jan 23, 2019 | 132.39 | 133.28 | 130.99 | 132.09 | 818,079 | +0.45(+0.34%) |
Jan 22, 2019 | 133.75 | 134.14 | 130.39 | 131.64 | 1,220,061 | -1.94(-1.45%) |
Jan 18, 2019 | 132.65 | 134.00 | 132.00 | 133.58 | 1,087,113 | +2.07(+1.57%) |
Jan 17, 2019 | 131.62 | 132.04 | 130.66 | 131.51 | 842,678 | +0.07(+0.05%) |
Jan 16, 2019 | 131.77 | 132.25 | 129.87 | 131.44 | 960,423 | -0.62(-0.47%) |
Jan 15, 2019 | 131.31 | 133.43 | 131.30 | 132.06 | 989,575 | +1.25(+0.95%) |
Jan 14, 2019 | 131.93 | 131.98 | 130.02 | 130.82 | 1,451,398 | -1.88(-1.42%) |
Jan 11, 2019 | 133.00 | 133.74 | 131.68 | 132.70 | 1,338,927 | +0.21(+0.16%) |
Jan 10, 2019 | 130.29 | 132.55 | 129.21 | 132.49 | 1,684,708 | +1.88(+1.44%) |
Jan 09, 2019 | 131.42 | 132.53 | 130.28 | 130.61 | 1,824,268 | -0.17(-0.13%) |
Jan 08, 2019 | 134.21 | 134.76 | 130.01 | 130.78 | 2,920,605 | -3.24(-2.42%) |
Jan 07, 2019 | 131.94 | 134.78 | 131.94 | 134.02 | 990,220 | +1.57(+1.19%) |
Jan 04, 2019 | 131.83 | 133.85 | 130.91 | 132.45 | 1,191,930 | +0.89(+0.68%) |
Jan 03, 2019 | 130.93 | 133.48 | 130.20 | 131.55 | 1,017,664 | +0.78(+0.59%) |
Jan 02, 2019 | 132.38 | 132.94 | 129.70 | 130.78 | 1,211,498 | -2.60(-1.95%) |
Dec 31, 2018 | 132.90 | 133.74 | 131.98 | 133.38 | 653,516 | +0.88(+0.67%) |
Dec 28, 2018 | 133.16 | 134.03 | 131.18 | 132.50 | 709,911 | -0.05(-0.04%) |
Dec 27, 2018 | 129.64 | 132.61 | 127.42 | 132.55 | 968,688 | +2.03(+1.56%) |
Dec 26, 2018 | 126.49 | 130.52 | 125.37 | 130.52 | 916,391 | +4.72(+3.76%) |
Dec 24, 2018 | 133.85 | 133.85 | 125.77 | 125.79 | 1,048,630 | -7.91(-5.92%) |
Dec 21, 2018 | 132.51 | 137.19 | 131.73 | 133.70 | 2,397,265 | +0.82(+0.62%) |
Dec 20, 2018 | 133.28 | 134.57 | 130.94 | 132.88 | 1,626,355 | -1.12(-0.83%) |
Dec 19, 2018 | 134.90 | 136.72 | 132.77 | 134.00 | 1,847,260 | -0.56(-0.42%) |
Dec 18, 2018 | 135.60 | 136.89 | 133.88 | 134.56 | 1,230,270 | -1.07(-0.79%) |
Dec 17, 2018 | 141.80 | 142.51 | 134.59 | 135.63 | 1,565,563 | -6.73(-4.73%) |
Dec 14, 2018 | 142.70 | 143.93 | 142.02 | 142.36 | 970,393 | -0.49(-0.34%) |
Dec 13, 2018 | 142.09 | 143.96 | 141.54 | 142.85 | 827,010 | +1.07(+0.76%) |
Dec 12, 2018 | 144.27 | 144.98 | 141.48 | 141.77 | 1,472,732 | -1.98(-1.38%) |
Dec 11, 2018 | 140.96 | 144.36 | 140.61 | 143.75 | 1,034,204 | +3.40(+2.42%) |
Dec 10, 2018 | 141.05 | 141.37 | 139.02 | 140.35 | 1,003,675 | -0.23(-0.17%) |
Dec 07, 2018 | 141.72 | 141.83 | 140.01 | 140.59 | 934,683 | -1.12(-0.79%) |
Dec 06, 2018 | 141.58 | 141.94 | 139.16 | 141.71 | 1,250,541 | +0.11(+0.08%) |
Dec 04, 2018 | 143.52 | 144.04 | 141.23 | 141.59 | 1,374,059 | -1.44(-1.00%) |
Dec 03, 2018 | 143.12 | 143.31 | 139.92 | 143.03 | 1,143,568 | -0.28(-0.20%) |
Nov 30, 2018 | 143.99 | 144.10 | 142.60 | 143.31 | 2,496,188 | -0.37(-0.26%) |
Nov 29, 2018 | 142.85 | 144.21 | 142.48 | 143.69 | 943,790 | +0.55(+0.38%) |
Nov 28, 2018 | 143.56 | 145.11 | 142.49 | 143.14 | 1,117,143 | -0.81(-0.57%) |
Nov 27, 2018 | 141.67 | 143.98 | 141.38 | 143.96 | 1,120,118 | +2.62(+1.86%) |
Nov 26, 2018 | 140.70 | 141.85 | 138.79 | 141.33 | 921,999 | +0.43(+0.31%) |
Nov 23, 2018 | 138.45 | 141.39 | 138.32 | 140.90 | 451,394 | +2.70(+1.95%) |
Nov 21, 2018 | 138.20 | 138.20 | 138.20 | 0 | -0.61(-0.44%) | |
Nov 20, 2018 | 140.31 | 141.03 | 138.67 | 138.81 | 1,142,546 | -1.71(-1.22%) |
Nov 19, 2018 | 139.91 | 141.43 | 139.55 | 140.52 | 652,985 | +0.32(+0.23%) |
Nov 16, 2018 | 139.01 | 141.04 | 138.52 | 140.20 | 823,742 | +1.13(+0.82%) |
Nov 15, 2018 | 138.47 | 139.09 | 136.82 | 139.06 | 726,617 | +0.46(+0.33%) |
Nov 14, 2018 | 137.97 | 139.38 | 137.80 | 138.61 | 908,844 | +0.28(+0.20%) |
Nov 13, 2018 | 139.33 | 140.22 | 137.21 | 138.33 | 918,627 | -1.05(-0.75%) |
Nov 12, 2018 | 137.06 | 140.34 | 137.06 | 139.38 | 1,263,607 | +1.99(+1.45%) |
Nov 09, 2018 | 136.51 | 137.73 | 136.04 | 137.39 | 1,416,355 | +0.89(+0.65%) |
Nov 08, 2018 | 137.19 | 137.47 | 135.68 | 136.50 | 908,378 | -0.81(-0.59%) |
Nov 07, 2018 | 137.13 | 137.39 | 134.86 | 137.30 | 1,353,735 | +0.49(+0.36%) |
Nov 06, 2018 | 135.80 | 136.94 | 135.22 | 136.81 | 1,645,066 | +0.99(+0.73%) |
Nov 05, 2018 | 133.49 | 136.12 | 133.04 | 135.82 | 1,603,434 | +2.39(+1.79%) |
Nov 02, 2018 | 132.99 | 134.01 | 132.29 | 133.43 | 1,384,922 | +0.41(+0.31%) |