Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 128.91 | 130.52 | 128.17 | 129.70 | 426,303 | +0.72(+0.55%) |
Jan 30, 2019 | 123.48 | 130.04 | 122.30 | 128.98 | 579,775 | -1.88(-1.44%) |
Jan 29, 2019 | 128.38 | 130.98 | 128.38 | 130.86 | 381,008 | +3.25(+2.54%) |
Jan 28, 2019 | 126.86 | 128.52 | 126.51 | 127.62 | 403,188 | -1.52(-1.17%) |
Jan 25, 2019 | 130.22 | 131.05 | 129.04 | 129.13 | 279,660 | +0.47(+0.37%) |
Jan 24, 2019 | 128.12 | 129.69 | 127.72 | 128.66 | 316,656 | +0.80(+0.62%) |
Jan 23, 2019 | 130.11 | 131.01 | 127.73 | 127.86 | 328,758 | -1.59(-1.23%) |
Jan 22, 2019 | 130.93 | 131.32 | 128.39 | 129.45 | 325,361 | -2.98(-2.25%) |
Jan 18, 2019 | 131.00 | 132.95 | 130.14 | 132.43 | 533,704 | +2.76(+2.13%) |
Jan 17, 2019 | 127.28 | 130.61 | 127.28 | 129.68 | 458,066 | +1.88(+1.47%) |
Jan 16, 2019 | 127.04 | 128.66 | 126.85 | 127.80 | 322,154 | +1.12(+0.88%) |
Jan 15, 2019 | 127.00 | 128.00 | 125.53 | 126.68 | 214,894 | -0.24(-0.19%) |
Jan 14, 2019 | 127.34 | 128.02 | 126.68 | 126.91 | 182,419 | -1.16(-0.90%) |
Jan 11, 2019 | 127.48 | 128.38 | 126.11 | 128.07 | 294,832 | -0.01(-0.01%) |
Jan 10, 2019 | 126.59 | 128.15 | 125.62 | 128.08 | 300,224 | +0.97(+0.76%) |
Jan 09, 2019 | 127.17 | 127.91 | 126.02 | 127.11 | 360,133 | +0.60(+0.47%) |
Jan 08, 2019 | 124.93 | 126.60 | 124.72 | 126.51 | 448,682 | +2.88(+2.33%) |
Jan 07, 2019 | 121.40 | 124.39 | 120.75 | 123.63 | 628,763 | +2.33(+1.92%) |
Jan 04, 2019 | 116.20 | 121.41 | 115.67 | 121.31 | 457,870 | +7.44(+6.53%) |
Jan 03, 2019 | 116.96 | 117.05 | 113.34 | 113.87 | 316,354 | -3.40(-2.90%) |
Jan 02, 2019 | 116.81 | 117.44 | 115.24 | 117.27 | 286,321 | -1.14(-0.96%) |
Dec 31, 2018 | 117.04 | 118.54 | 116.65 | 118.41 | 330,127 | +1.97(+1.69%) |
Dec 28, 2018 | 118.23 | 118.23 | 115.72 | 116.44 | 487,513 | -1.19(-1.01%) |
Dec 27, 2018 | 113.99 | 117.69 | 112.94 | 117.63 | 387,654 | +1.65(+1.42%) |
Dec 26, 2018 | 111.80 | 116.05 | 110.40 | 115.98 | 290,401 | +4.72(+4.24%) |
Dec 24, 2018 | 115.41 | 115.41 | 111.08 | 111.26 | 185,643 | -4.75(-4.10%) |
Dec 21, 2018 | 117.63 | 119.93 | 115.62 | 116.02 | 650,444 | -1.15(-0.98%) |
Dec 20, 2018 | 116.97 | 119.03 | 116.48 | 117.17 | 513,874 | -0.71(-0.60%) |
Dec 19, 2018 | 120.59 | 121.88 | 117.11 | 117.88 | 636,508 | -3.13(-2.59%) |
Dec 18, 2018 | 122.49 | 123.71 | 120.28 | 121.02 | 474,283 | -0.25(-0.21%) |
Dec 17, 2018 | 124.38 | 124.71 | 120.73 | 121.27 | 423,508 | -3.05(-2.45%) |
Dec 14, 2018 | 125.22 | 126.77 | 124.15 | 124.32 | 469,812 | -2.30(-1.81%) |
Dec 13, 2018 | 127.28 | 127.89 | 125.94 | 126.61 | 192,190 | -0.56(-0.44%) |
Dec 12, 2018 | 127.36 | 129.03 | 126.57 | 127.18 | 336,511 | +1.94(+1.55%) |
Dec 11, 2018 | 127.53 | 128.71 | 124.41 | 125.24 | 275,112 | -0.79(-0.63%) |
Dec 10, 2018 | 124.89 | 126.66 | 124.11 | 126.02 | 811,385 | +0.69(+0.55%) |
Dec 07, 2018 | 126.13 | 128.50 | 124.70 | 125.33 | 1,245,441 | -1.31(-1.04%) |
Dec 06, 2018 | 123.24 | 126.64 | 122.17 | 126.64 | 436,524 | +0.52(+0.41%) |
Dec 04, 2018 | 130.38 | 130.56 | 125.92 | 126.13 | 489,966 | -4.41(-3.38%) |
Dec 03, 2018 | 131.17 | 133.67 | 128.31 | 130.53 | 399,210 | +1.68(+1.30%) |
Nov 30, 2018 | 125.56 | 129.28 | 125.56 | 128.86 | 478,663 | +2.85(+2.26%) |
Nov 29, 2018 | 125.67 | 126.88 | 125.17 | 126.01 | 206,474 | -0.23(-0.19%) |
Nov 28, 2018 | 123.91 | 126.35 | 123.16 | 126.24 | 197,309 | +2.61(+2.11%) |
Nov 27, 2018 | 124.56 | 124.56 | 122.93 | 123.63 | 188,164 | -1.33(-1.07%) |
Nov 26, 2018 | 124.09 | 125.37 | 123.59 | 124.97 | 225,045 | +1.73(+1.41%) |
Nov 23, 2018 | 123.16 | 124.92 | 121.82 | 123.23 | 137,872 | -1.52(-1.22%) |
Nov 21, 2018 | 124.75 | 124.75 | 124.75 | 0 | +0.97(+0.78%) | |
Nov 20, 2018 | 124.91 | 126.02 | 123.30 | 123.78 | 555,800 | -2.46(-1.95%) |
Nov 19, 2018 | 127.58 | 128.61 | 125.56 | 126.24 | 436,224 | -2.02(-1.57%) |
Nov 16, 2018 | 126.93 | 129.16 | 126.93 | 128.26 | 249,514 | +0.65(+0.51%) |
Nov 15, 2018 | 124.56 | 128.37 | 124.36 | 127.61 | 385,099 | +2.18(+1.74%) |
Nov 14, 2018 | 125.64 | 127.92 | 124.77 | 125.42 | 392,790 | +1.00(+0.81%) |
Nov 13, 2018 | 125.08 | 126.88 | 124.04 | 124.42 | 274,122 | -0.30(-0.24%) |
Nov 12, 2018 | 127.49 | 127.62 | 124.36 | 124.72 | 300,079 | -2.38(-1.87%) |
Nov 09, 2018 | 127.14 | 128.04 | 125.58 | 127.10 | 313,386 | -0.94(-0.73%) |
Nov 08, 2018 | 129.60 | 130.84 | 127.36 | 128.04 | 334,127 | -1.88(-1.45%) |
Nov 07, 2018 | 127.08 | 130.46 | 126.19 | 129.93 | 384,688 | +3.83(+3.03%) |
Nov 06, 2018 | 125.20 | 126.56 | 125.13 | 126.10 | 438,975 | +0.49(+0.39%) |
Nov 05, 2018 | 125.94 | 126.94 | 124.54 | 125.61 | 386,984 | -0.17(-0.13%) |
Nov 02, 2018 | 124.97 | 126.60 | 124.55 | 125.78 | 637,862 | +2.03(+1.64%) |