Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 133.19 | 134.56 | 131.70 | 134.30 | 467,341 | +1.06(+0.80%) |
Jan 30, 2019 | 135.51 | 136.12 | 132.73 | 133.24 | 450,018 | -2.41(-1.78%) |
Jan 29, 2019 | 136.32 | 136.32 | 134.01 | 135.65 | 427,006 | -0.72(-0.53%) |
Jan 28, 2019 | 134.69 | 136.68 | 134.40 | 136.37 | 525,635 | +1.42(+1.05%) |
Jan 25, 2019 | 136.18 | 136.48 | 133.90 | 134.95 | 413,043 | -0.55(-0.40%) |
Jan 24, 2019 | 134.71 | 136.38 | 134.18 | 135.49 | 441,713 | +1.13(+0.84%) |
Jan 23, 2019 | 134.80 | 135.48 | 133.58 | 134.36 | 264,428 | +0.11(+0.08%) |
Jan 22, 2019 | 135.01 | 135.98 | 133.46 | 134.25 | 328,130 | -1.00(-0.74%) |
Jan 18, 2019 | 135.36 | 136.01 | 134.76 | 135.24 | 295,208 | -0.36(-0.27%) |
Jan 17, 2019 | 134.66 | 135.72 | 134.50 | 135.60 | 301,668 | +0.92(+0.69%) |
Jan 16, 2019 | 135.18 | 135.56 | 134.18 | 134.68 | 359,488 | -0.34(-0.25%) |
Jan 15, 2019 | 134.82 | 135.94 | 134.19 | 135.02 | 381,813 | +0.10(+0.08%) |
Jan 14, 2019 | 135.02 | 135.14 | 134.07 | 134.92 | 448,678 | +0.06(+0.05%) |
Jan 11, 2019 | 132.78 | 135.21 | 132.34 | 134.86 | 613,138 | +1.47(+1.11%) |
Jan 10, 2019 | 131.09 | 133.59 | 130.42 | 133.38 | 412,171 | +2.12(+1.61%) |
Jan 09, 2019 | 131.43 | 133.75 | 130.41 | 131.26 | 560,050 | -0.98(-0.74%) |
Jan 08, 2019 | 131.35 | 132.57 | 130.50 | 132.24 | 502,755 | +0.91(+0.69%) |
Jan 07, 2019 | 129.33 | 132.92 | 128.64 | 131.33 | 507,320 | +1.57(+1.21%) |
Jan 04, 2019 | 128.99 | 132.61 | 128.13 | 129.76 | 714,658 | +1.14(+0.89%) |
Jan 03, 2019 | 127.44 | 129.56 | 126.90 | 128.62 | 552,114 | +0.58(+0.45%) |
Jan 02, 2019 | 125.11 | 128.29 | 124.73 | 128.04 | 928,639 | +0.65(+0.51%) |
Dec 31, 2018 | 128.35 | 129.18 | 126.65 | 127.39 | 612,008 | -0.96(-0.74%) |
Dec 28, 2018 | 128.13 | 129.82 | 127.74 | 128.35 | 385,626 | +0.16(+0.12%) |
Dec 27, 2018 | 128.12 | 128.82 | 125.11 | 128.19 | 454,124 | +0.10(+0.08%) |
Dec 26, 2018 | 126.77 | 129.26 | 126.16 | 128.08 | 445,881 | +1.45(+1.15%) |
Dec 24, 2018 | 128.12 | 128.12 | 126.31 | 126.63 | 287,871 | -2.20(-1.71%) |
Dec 21, 2018 | 129.49 | 133.09 | 128.63 | 128.83 | 736,995 | -1.09(-0.84%) |
Dec 20, 2018 | 132.59 | 132.85 | 129.16 | 129.92 | 521,679 | -3.14(-2.36%) |
Dec 19, 2018 | 134.91 | 135.98 | 132.23 | 133.06 | 480,790 | -1.94(-1.43%) |
Dec 18, 2018 | 136.47 | 136.47 | 133.36 | 135.00 | 448,733 | -0.14(-0.11%) |
Dec 17, 2018 | 136.71 | 137.08 | 134.63 | 135.14 | 533,529 | -1.47(-1.07%) |
Dec 14, 2018 | 137.93 | 138.16 | 135.49 | 136.61 | 537,217 | -2.35(-1.69%) |
Dec 13, 2018 | 139.77 | 140.06 | 137.92 | 138.96 | 534,772 | -0.61(-0.44%) |
Dec 12, 2018 | 138.91 | 140.35 | 136.64 | 139.57 | 590,760 | +2.11(+1.54%) |
Dec 11, 2018 | 140.47 | 140.79 | 136.84 | 137.46 | 589,041 | -1.49(-1.07%) |
Dec 10, 2018 | 136.75 | 139.65 | 135.34 | 138.95 | 561,381 | +2.80(+2.05%) |
Dec 07, 2018 | 139.34 | 140.04 | 136.02 | 136.16 | 760,712 | -3.66(-2.62%) |
Dec 06, 2018 | 140.70 | 141.05 | 137.58 | 139.82 | 820,252 | -1.62(-1.14%) |
Dec 04, 2018 | 142.64 | 143.43 | 140.96 | 141.44 | 518,770 | -1.68(-1.17%) |
Dec 03, 2018 | 144.20 | 145.03 | 140.86 | 143.12 | 739,537 | -0.97(-0.67%) |
Nov 30, 2018 | 146.00 | 146.09 | 142.57 | 144.09 | 630,079 | -1.46(-1.00%) |
Nov 29, 2018 | 145.11 | 147.42 | 144.33 | 145.54 | 1,001,520 | +1.20(+0.83%) |
Nov 28, 2018 | 142.56 | 144.98 | 138.88 | 144.34 | 996,281 | -1.72(-1.18%) |
Nov 27, 2018 | 136.21 | 147.37 | 136.21 | 146.06 | 2,096,310 | +6.60(+4.73%) |
Nov 26, 2018 | 138.90 | 140.46 | 138.15 | 139.46 | 828,417 | +1.35(+0.98%) |
Nov 23, 2018 | 136.72 | 138.51 | 136.34 | 138.12 | 240,561 | +1.07(+0.78%) |
Nov 21, 2018 | 137.05 | 137.05 | 137.05 | 0 | -1.16(-0.84%) | |
Nov 20, 2018 | 136.13 | 139.34 | 135.94 | 138.21 | 564,056 | -1.12(-0.81%) |
Nov 19, 2018 | 135.14 | 139.48 | 135.14 | 139.34 | 433,955 | +4.08(+3.02%) |
Nov 16, 2018 | 136.06 | 136.19 | 133.76 | 135.25 | 474,347 | -1.31(-0.96%) |
Nov 15, 2018 | 135.56 | 136.75 | 133.98 | 136.56 | 305,020 | +0.03(+0.02%) |
Nov 14, 2018 | 135.65 | 137.50 | 135.50 | 136.53 | 316,839 | +0.87(+0.64%) |
Nov 13, 2018 | 135.76 | 137.25 | 134.95 | 135.66 | 420,229 | -0.91(-0.66%) |
Nov 12, 2018 | 135.22 | 137.42 | 135.04 | 136.57 | 555,173 | +1.28(+0.94%) |
Nov 09, 2018 | 135.09 | 136.61 | 133.69 | 135.29 | 474,472 | +0.13(+0.09%) |
Nov 08, 2018 | 133.35 | 135.52 | 132.89 | 135.17 | 296,265 | +1.14(+0.85%) |
Nov 07, 2018 | 133.37 | 134.98 | 131.69 | 134.03 | 358,615 | +0.33(+0.25%) |
Nov 06, 2018 | 131.18 | 133.83 | 130.76 | 133.69 | 420,591 | +2.50(+1.91%) |
Nov 05, 2018 | 129.63 | 131.41 | 129.44 | 131.19 | 332,380 | +2.06(+1.60%) |
Nov 02, 2018 | 128.59 | 129.96 | 127.41 | 129.13 | 372,199 | +1.25(+0.98%) |