Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 132.38 | 133.42 | 131.35 | 133.20 | 3,478,838 | +0.64(+0.48%) |
Jan 30, 2019 | 131.09 | 133.57 | 130.67 | 132.57 | 3,267,352 | +1.50(+1.14%) |
Jan 29, 2019 | 130.27 | 131.30 | 129.96 | 131.07 | 2,484,555 | +0.51(+0.39%) |
Jan 28, 2019 | 129.21 | 130.77 | 128.40 | 130.56 | 1,958,925 | +1.02(+0.78%) |
Jan 25, 2019 | 128.59 | 129.75 | 128.39 | 129.54 | 1,679,515 | +1.35(+1.05%) |
Jan 24, 2019 | 127.26 | 128.74 | 126.56 | 128.19 | 1,839,543 | +0.81(+0.63%) |
Jan 23, 2019 | 126.75 | 127.47 | 126.09 | 127.39 | 1,777,180 | +0.67(+0.52%) |
Jan 22, 2019 | 127.19 | 127.30 | 125.68 | 126.72 | 1,630,587 | -0.51(-0.40%) |
Jan 18, 2019 | 128.38 | 128.38 | 125.92 | 127.23 | 1,711,371 | +0.50(+0.40%) |
Jan 17, 2019 | 126.17 | 127.18 | 125.33 | 126.73 | 1,617,609 | +0.28(+0.22%) |
Jan 16, 2019 | 125.23 | 126.58 | 124.70 | 126.45 | 1,864,574 | +1.21(+0.97%) |
Jan 15, 2019 | 124.95 | 126.44 | 124.79 | 125.24 | 2,000,184 | +0.36(+0.29%) |
Jan 14, 2019 | 125.47 | 126.11 | 124.48 | 124.88 | 1,495,680 | -1.18(-0.93%) |
Jan 11, 2019 | 126.66 | 126.66 | 124.75 | 126.06 | 2,010,660 | -0.73(-0.58%) |
Jan 10, 2019 | 125.26 | 127.20 | 124.49 | 126.79 | 2,137,483 | -0.05(-0.04%) |
Jan 09, 2019 | 127.02 | 127.21 | 125.65 | 126.84 | 1,398,234 | +0.18(+0.14%) |
Jan 08, 2019 | 124.19 | 126.96 | 123.35 | 126.66 | 2,209,479 | +2.95(+2.39%) |
Jan 07, 2019 | 122.76 | 124.81 | 122.56 | 123.71 | 2,148,045 | +1.29(+1.05%) |
Jan 04, 2019 | 121.29 | 123.50 | 120.08 | 122.42 | 1,443,939 | +1.84(+1.52%) |
Jan 03, 2019 | 120.20 | 122.74 | 120.18 | 120.59 | 2,131,603 | -0.10(-0.09%) |
Jan 02, 2019 | 121.67 | 122.36 | 119.68 | 120.69 | 1,968,672 | -2.18(-1.77%) |
Dec 31, 2018 | 123.07 | 123.31 | 120.67 | 122.87 | 1,675,413 | -0.08(-0.07%) |
Dec 28, 2018 | 123.51 | 124.45 | 121.36 | 122.95 | 1,925,070 | +0.56(+0.46%) |
Dec 27, 2018 | 121.06 | 122.41 | 118.93 | 122.39 | 2,271,808 | +0.49(+0.40%) |
Dec 26, 2018 | 117.54 | 121.89 | 116.86 | 121.89 | 2,108,918 | +4.39(+3.73%) |
Dec 24, 2018 | 120.59 | 120.95 | 117.45 | 117.51 | 1,608,692 | -3.09(-2.56%) |
Dec 21, 2018 | 122.91 | 125.89 | 120.27 | 120.59 | 4,362,035 | -2.33(-1.90%) |
Dec 20, 2018 | 125.77 | 125.98 | 122.69 | 122.93 | 3,151,050 | -2.84(-2.26%) |
Dec 19, 2018 | 127.94 | 128.43 | 125.03 | 125.77 | 2,309,576 | -2.23(-1.74%) |
Dec 18, 2018 | 128.77 | 129.96 | 126.66 | 128.00 | 1,973,622 | +0.01(+0.01%) |
Dec 17, 2018 | 133.67 | 134.13 | 127.54 | 127.98 | 2,312,263 | -5.62(-4.20%) |
Dec 14, 2018 | 134.30 | 135.19 | 132.65 | 133.60 | 2,298,326 | -1.02(-0.76%) |
Dec 13, 2018 | 133.82 | 136.11 | 133.82 | 134.62 | 3,442,888 | +1.14(+0.85%) |
Dec 12, 2018 | 137.56 | 137.67 | 132.97 | 133.48 | 2,308,019 | -3.62(-2.64%) |
Dec 11, 2018 | 139.15 | 140.06 | 136.59 | 137.10 | 2,199,099 | +0.99(+0.73%) |
Dec 10, 2018 | 138.20 | 138.20 | 134.25 | 136.11 | 1,736,202 | -1.70(-1.23%) |
Dec 07, 2018 | 138.92 | 139.06 | 137.04 | 137.81 | 2,012,437 | -1.59(-1.14%) |
Dec 06, 2018 | 134.83 | 139.52 | 133.46 | 139.40 | 3,299,767 | +4.07(+3.01%) |
Dec 04, 2018 | 136.82 | 137.96 | 134.97 | 135.33 | 1,827,997 | -1.41(-1.03%) |
Dec 03, 2018 | 136.41 | 136.76 | 134.63 | 136.74 | 2,183,410 | +0.92(+0.68%) |
Nov 30, 2018 | 135.24 | 136.35 | 134.34 | 135.81 | 4,280,685 | +0.80(+0.59%) |
Nov 29, 2018 | 134.56 | 135.72 | 133.45 | 135.02 | 1,253,632 | +0.22(+0.16%) |
Nov 28, 2018 | 132.91 | 134.81 | 132.40 | 134.80 | 1,777,252 | +1.88(+1.41%) |
Nov 27, 2018 | 132.49 | 133.14 | 131.44 | 132.92 | 2,353,747 | +0.73(+0.55%) |
Nov 26, 2018 | 133.77 | 134.07 | 131.98 | 132.19 | 2,213,280 | -1.24(-0.93%) |
Nov 23, 2018 | 133.51 | 134.26 | 132.09 | 133.43 | 452,145 | -0.43(-0.32%) |
Nov 21, 2018 | 133.86 | 133.86 | 133.86 | 0 | -0.11(-0.08%) | |
Nov 20, 2018 | 135.86 | 136.43 | 133.70 | 133.97 | 1,672,274 | -2.67(-1.95%) |
Nov 19, 2018 | 135.49 | 136.69 | 134.93 | 136.64 | 1,619,937 | +1.28(+0.94%) |
Nov 16, 2018 | 133.41 | 135.36 | 132.46 | 135.36 | 2,200,706 | +1.94(+1.45%) |
Nov 15, 2018 | 134.61 | 135.18 | 131.87 | 133.42 | 2,366,657 | -2.18(-1.61%) |
Nov 14, 2018 | 136.81 | 137.29 | 134.73 | 135.60 | 1,417,223 | -1.06(-0.77%) |
Nov 13, 2018 | 136.54 | 136.88 | 135.15 | 136.66 | 1,411,644 | +0.68(+0.50%) |
Nov 12, 2018 | 136.56 | 138.32 | 135.59 | 135.98 | 1,266,310 | -0.56(-0.41%) |
Nov 09, 2018 | 135.52 | 136.88 | 135.15 | 136.53 | 1,744,067 | +1.01(+0.75%) |
Nov 08, 2018 | 134.73 | 135.93 | 133.97 | 135.52 | 1,120,773 | +0.01(+0.01%) |
Nov 07, 2018 | 133.64 | 135.59 | 132.95 | 135.51 | 1,401,284 | +2.63(+1.98%) |
Nov 06, 2018 | 132.42 | 132.96 | 130.98 | 132.87 | 1,415,510 | +0.35(+0.26%) |
Nov 05, 2018 | 131.11 | 133.13 | 130.94 | 132.53 | 1,424,080 | +1.98(+1.52%) |
Nov 02, 2018 | 131.42 | 132.06 | 128.63 | 130.54 | 2,008,579 | -0.89(-0.68%) |