Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 135.05 | 137.48 | 133.82 | 135.87 | 935,430 | +0.56(+0.41%) |
Jan 30, 2019 | 134.45 | 136.21 | 132.37 | 135.31 | 706,648 | +1.95(+1.46%) |
Jan 29, 2019 | 131.73 | 133.96 | 130.52 | 133.36 | 701,486 | +0.75(+0.57%) |
Jan 28, 2019 | 133.26 | 134.92 | 131.66 | 132.61 | 600,370 | -2.83(-2.09%) |
Jan 25, 2019 | 132.00 | 136.52 | 130.75 | 135.44 | 942,200 | +5.41(+4.16%) |
Jan 24, 2019 | 130.72 | 145.79 | 129.80 | 130.03 | 2,178,667 | -0.59(-0.45%) |
Jan 23, 2019 | 130.42 | 133.90 | 128.54 | 130.62 | 576,015 | +0.46(+0.35%) |
Jan 22, 2019 | 134.32 | 134.98 | 128.91 | 130.16 | 1,416,854 | -5.16(-3.81%) |
Jan 18, 2019 | 129.90 | 135.50 | 128.92 | 135.32 | 1,061,900 | +5.69(+4.39%) |
Jan 17, 2019 | 125.01 | 132.11 | 123.85 | 129.63 | 959,245 | +3.58(+2.84%) |
Jan 16, 2019 | 128.24 | 129.50 | 124.55 | 126.05 | 906,421 | -1.53(-1.20%) |
Jan 15, 2019 | 130.76 | 131.55 | 125.55 | 127.58 | 1,125,373 | -3.80(-2.89%) |
Jan 14, 2019 | 128.48 | 131.71 | 126.00 | 131.38 | 593,239 | +1.20(+0.92%) |
Jan 11, 2019 | 127.50 | 131.26 | 127.26 | 130.18 | 422,500 | +1.23(+0.95%) |
Jan 10, 2019 | 129.25 | 130.89 | 124.63 | 128.95 | 644,728 | -2.41(-1.83%) |
Jan 09, 2019 | 126.49 | 132.59 | 125.75 | 131.36 | 1,057,557 | +4.66(+3.68%) |
Jan 08, 2019 | 127.28 | 128.70 | 123.12 | 126.70 | 688,268 | +1.46(+1.17%) |
Jan 07, 2019 | 116.78 | 126.15 | 114.61 | 125.24 | 1,120,239 | +7.40(+6.28%) |
Jan 04, 2019 | 116.42 | 120.72 | 115.50 | 117.84 | 879,600 | +3.02(+2.63%) |
Jan 03, 2019 | 117.15 | 119.13 | 112.26 | 114.82 | 1,030,865 | -2.82(-2.40%) |
Jan 02, 2019 | 117.66 | 120.61 | 114.59 | 117.64 | 1,258,755 | -2.18(-1.82%) |
Dec 31, 2018 | 120.23 | 122.15 | 117.00 | 119.82 | 893,600 | +0.86(+0.72%) |
Dec 28, 2018 | 119.36 | 122.64 | 116.16 | 118.96 | 786,400 | +0.40(+0.34%) |
Dec 27, 2018 | 116.04 | 118.64 | 112.56 | 118.56 | 743,707 | -0.21(-0.18%) |
Dec 26, 2018 | 109.27 | 119.03 | 109.01 | 118.77 | 1,104,014 | +10.31(+9.51%) |
Dec 24, 2018 | 111.87 | 112.00 | 107.26 | 108.46 | 988,400 | -4.83(-4.26%) |
Dec 21, 2018 | 120.91 | 123.99 | 112.47 | 113.29 | 2,390,000 | -8.50(-6.98%) |
Dec 20, 2018 | 122.69 | 126.05 | 118.02 | 121.79 | 1,085,645 | -0.90(-0.73%) |
Dec 19, 2018 | 125.12 | 128.50 | 120.28 | 122.69 | 1,159,067 | -2.31(-1.85%) |
Dec 18, 2018 | 125.42 | 128.38 | 123.89 | 125.00 | 730,653 | +0.60(+0.48%) |
Dec 17, 2018 | 125.40 | 127.23 | 122.32 | 124.40 | 1,034,056 | -2.21(-1.75%) |
Dec 14, 2018 | 128.92 | 132.19 | 125.84 | 126.61 | 1,028,500 | -3.38(-2.60%) |
Dec 13, 2018 | 136.20 | 137.85 | 128.17 | 129.99 | 1,682,762 | -6.11(-4.49%) |
Dec 12, 2018 | 136.30 | 138.58 | 133.61 | 136.10 | 1,137,731 | +0.88(+0.65%) |
Dec 11, 2018 | 140.05 | 140.85 | 134.86 | 135.22 | 762,288 | -2.31(-1.68%) |
Dec 10, 2018 | 137.77 | 140.20 | 134.72 | 137.53 | 1,137,690 | +0.52(+0.38%) |
Dec 07, 2018 | 142.49 | 143.00 | 134.74 | 137.01 | 1,436,100 | -5.38(-3.78%) |
Dec 06, 2018 | 135.07 | 143.25 | 132.33 | 142.39 | 2,085,092 | +5.26(+3.84%) |
Dec 04, 2018 | 145.45 | 148.54 | 132.33 | 137.13 | 6,606,500 | +13.48(+10.90%) |
Dec 03, 2018 | 124.50 | 124.50 | 116.10 | 123.65 | 2,794,852 | +7.51(+6.47%) |
Nov 30, 2018 | 114.12 | 116.96 | 112.61 | 116.14 | 1,008,500 | +1.56(+1.36%) |
Nov 29, 2018 | 115.42 | 118.10 | 114.41 | 114.58 | 755,786 | -2.03(-1.74%) |
Nov 28, 2018 | 110.72 | 118.47 | 110.51 | 116.61 | 976,900 | +6.39(+5.80%) |
Nov 27, 2018 | 114.13 | 115.83 | 109.63 | 110.22 | 605,084 | -4.36(-3.81%) |
Nov 26, 2018 | 111.12 | 114.84 | 111.09 | 114.58 | 574,581 | +4.49(+4.08%) |
Nov 23, 2018 | 108.15 | 111.33 | 108.15 | 110.09 | 191,200 | +1.08(+0.99%) |
Nov 21, 2018 | 109.01 | 109.01 | 109.01 | 0 | +1.38(+1.28%) | |
Nov 20, 2018 | 105.70 | 111.24 | 104.15 | 107.63 | 826,632 | +0.23(+0.21%) |
Nov 19, 2018 | 112.54 | 113.32 | 106.39 | 107.40 | 768,883 | -5.59(-4.95%) |
Nov 16, 2018 | 117.29 | 117.29 | 110.02 | 112.99 | 1,155,200 | -6.41(-5.37%) |
Nov 15, 2018 | 122.58 | 124.06 | 118.95 | 119.40 | 693,979 | -4.46(-3.60%) |
Nov 14, 2018 | 126.34 | 128.17 | 122.55 | 123.86 | 408,650 | -1.58(-1.26%) |
Nov 13, 2018 | 122.80 | 127.56 | 121.97 | 125.44 | 393,510 | +2.27(+1.84%) |
Nov 12, 2018 | 125.38 | 126.00 | 120.85 | 123.17 | 482,918 | -2.22(-1.77%) |
Nov 09, 2018 | 125.72 | 130.63 | 122.52 | 125.39 | 730,100 | +0.30(+0.24%) |
Nov 08, 2018 | 129.63 | 132.52 | 124.80 | 125.09 | 531,186 | -6.73(-5.11%) |
Nov 07, 2018 | 127.00 | 132.12 | 127.00 | 131.82 | 727,887 | +5.07(+4.00%) |
Nov 06, 2018 | 123.64 | 128.45 | 123.64 | 126.75 | 613,937 | +2.39(+1.92%) |
Nov 05, 2018 | 124.38 | 125.02 | 118.21 | 124.36 | 1,000,510 | -0.55(-0.44%) |
Nov 02, 2018 | 122.00 | 125.96 | 120.89 | 124.91 | 830,300 | +4.24(+3.51%) |