Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 124.33 | 126.40 | 123.70 | 125.23 | 6,505,987 | +0.39(+0.31%) |
Jan 30, 2019 | 122.69 | 126.08 | 120.90 | 124.84 | 4,169,944 | +4.84(+4.04%) |
Jan 29, 2019 | 121.23 | 121.68 | 119.78 | 120.00 | 1,895,276 | -1.34(-1.11%) |
Jan 28, 2019 | 120.86 | 121.55 | 120.26 | 121.34 | 2,155,876 | -0.81(-0.67%) |
Jan 25, 2019 | 121.81 | 122.45 | 121.13 | 122.16 | 1,909,625 | +1.49(+1.23%) |
Jan 24, 2019 | 120.59 | 121.53 | 119.88 | 120.67 | 2,125,241 | +0.30(+0.25%) |
Jan 23, 2019 | 119.66 | 120.56 | 118.79 | 120.38 | 2,147,400 | +1.12(+0.94%) |
Jan 22, 2019 | 119.99 | 120.47 | 118.24 | 119.26 | 3,248,331 | -1.80(-1.49%) |
Jan 18, 2019 | 120.22 | 121.23 | 119.14 | 121.06 | 2,547,134 | +2.01(+1.69%) |
Jan 17, 2019 | 118.33 | 119.78 | 118.25 | 119.05 | 2,394,991 | +0.16(+0.14%) |
Jan 16, 2019 | 118.80 | 119.60 | 118.06 | 118.89 | 2,306,059 | +0.38(+0.32%) |
Jan 15, 2019 | 117.27 | 119.30 | 117.27 | 118.50 | 3,669,555 | +1.28(+1.09%) |
Jan 14, 2019 | 116.56 | 117.89 | 116.42 | 117.22 | 1,956,958 | -0.67(-0.57%) |
Jan 11, 2019 | 118.03 | 118.21 | 117.02 | 117.89 | 1,324,041 | -0.73(-0.61%) |
Jan 10, 2019 | 116.88 | 118.73 | 116.87 | 118.62 | 2,291,294 | +0.93(+0.79%) |
Jan 09, 2019 | 118.08 | 118.08 | 115.94 | 117.69 | 2,038,946 | +0.11(+0.09%) |
Jan 08, 2019 | 117.74 | 118.59 | 115.58 | 117.58 | 2,519,940 | +0.69(+0.59%) |
Jan 07, 2019 | 117.30 | 118.35 | 115.97 | 116.89 | 3,840,545 | -0.64(-0.54%) |
Jan 04, 2019 | 114.97 | 117.66 | 114.21 | 117.53 | 2,413,357 | +4.51(+3.99%) |
Jan 03, 2019 | 115.08 | 115.79 | 112.89 | 113.02 | 4,264,219 | -3.52(-3.02%) |
Jan 02, 2019 | 115.67 | 117.12 | 115.17 | 116.54 | 2,445,633 | -0.88(-0.75%) |
Dec 31, 2018 | 116.49 | 117.47 | 115.83 | 117.42 | 2,801,736 | +1.69(+1.46%) |
Dec 28, 2018 | 116.50 | 117.55 | 114.41 | 115.73 | 1,860,156 | -0.45(-0.38%) |
Dec 27, 2018 | 112.45 | 116.20 | 111.47 | 116.17 | 2,403,779 | +1.82(+1.59%) |
Dec 26, 2018 | 110.40 | 114.43 | 108.72 | 114.36 | 2,591,840 | +5.15(+4.71%) |
Dec 24, 2018 | 111.96 | 113.06 | 109.10 | 109.21 | 1,502,597 | -3.06(-2.73%) |
Dec 21, 2018 | 116.19 | 118.17 | 112.09 | 112.27 | 4,857,311 | -4.41(-3.78%) |
Dec 20, 2018 | 116.17 | 117.43 | 114.86 | 116.68 | 4,167,041 | -0.04(-0.03%) |
Dec 19, 2018 | 116.34 | 120.12 | 115.39 | 116.71 | 3,904,616 | +0.30(+0.25%) |
Dec 18, 2018 | 119.78 | 120.44 | 115.88 | 116.42 | 7,342,014 | -2.21(-1.86%) |
Dec 17, 2018 | 120.60 | 121.72 | 117.88 | 118.63 | 4,024,823 | -2.10(-1.74%) |
Dec 14, 2018 | 122.43 | 123.04 | 120.53 | 120.73 | 2,196,498 | -3.03(-2.45%) |
Dec 13, 2018 | 124.99 | 124.99 | 122.46 | 123.76 | 2,089,918 | -0.52(-0.42%) |
Dec 12, 2018 | 126.88 | 127.00 | 124.17 | 124.28 | 2,881,926 | -0.37(-0.30%) |
Dec 11, 2018 | 126.19 | 126.75 | 123.51 | 124.65 | 2,459,462 | +0.23(+0.19%) |
Dec 10, 2018 | 124.33 | 124.92 | 121.71 | 124.42 | 1,864,558 | +0.36(+0.29%) |
Dec 07, 2018 | 126.62 | 127.79 | 123.50 | 124.07 | 3,178,627 | -3.43(-2.69%) |
Dec 06, 2018 | 126.35 | 127.54 | 123.14 | 127.49 | 3,705,478 | -0.38(-0.30%) |
Dec 04, 2018 | 130.93 | 131.52 | 127.49 | 127.88 | 4,513,238 | -3.38(-2.58%) |
Dec 03, 2018 | 132.85 | 133.27 | 129.45 | 131.26 | 4,480,237 | -0.01(-0.01%) |
Nov 30, 2018 | 130.19 | 131.39 | 129.83 | 131.27 | 4,661,365 | +1.40(+1.08%) |
Nov 29, 2018 | 131.52 | 131.90 | 129.75 | 129.87 | 1,938,731 | -2.46(-1.86%) |
Nov 28, 2018 | 129.91 | 132.37 | 129.55 | 132.33 | 3,548,026 | +2.93(+2.26%) |
Nov 27, 2018 | 128.16 | 129.41 | 127.19 | 129.40 | 1,619,700 | +0.60(+0.46%) |
Nov 26, 2018 | 127.18 | 128.88 | 126.46 | 128.80 | 1,778,297 | +3.35(+2.67%) |
Nov 23, 2018 | 124.25 | 126.36 | 124.25 | 125.45 | 759,842 | -0.17(-0.13%) |
Nov 21, 2018 | 125.62 | 125.62 | 125.62 | 0 | +0.50(+0.40%) | |
Nov 20, 2018 | 127.18 | 131.23 | 124.78 | 125.13 | 3,363,798 | -2.60(-2.04%) |
Nov 19, 2018 | 130.37 | 130.91 | 125.75 | 127.73 | 2,471,649 | -2.77(-2.12%) |
Nov 16, 2018 | 131.09 | 131.63 | 129.49 | 130.50 | 6,083,123 | -0.62(-0.48%) |
Nov 15, 2018 | 125.87 | 131.15 | 125.38 | 131.12 | 2,878,361 | +4.03(+3.17%) |
Nov 14, 2018 | 129.85 | 130.37 | 126.89 | 127.08 | 2,515,176 | -1.78(-1.38%) |
Nov 13, 2018 | 129.08 | 129.88 | 127.37 | 128.87 | 2,344,067 | +0.49(+0.38%) |
Nov 12, 2018 | 130.61 | 130.99 | 128.18 | 128.38 | 1,870,098 | -2.69(-2.05%) |
Nov 09, 2018 | 130.97 | 131.48 | 130.00 | 131.06 | 2,663,044 | -0.62(-0.47%) |
Nov 08, 2018 | 131.46 | 132.38 | 131.05 | 131.69 | 2,331,708 | -0.37(-0.28%) |
Nov 07, 2018 | 129.61 | 132.19 | 129.09 | 132.05 | 2,932,254 | +3.90(+3.04%) |
Nov 06, 2018 | 126.02 | 128.25 | 126.01 | 128.15 | 2,352,089 | +2.23(+1.77%) |
Nov 05, 2018 | 125.84 | 126.27 | 124.41 | 125.92 | 1,947,164 | +0.61(+0.49%) |
Nov 02, 2018 | 125.66 | 126.93 | 123.79 | 125.30 | 2,157,343 | -0.17(-0.13%) |