Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 126.84 | 135.62 | 125.89 | 133.67 | 5,262,928 | +5.17(+4.02%) |
Jan 30, 2019 | 127.32 | 129.91 | 126.98 | 128.50 | 3,288,499 | +0.71(+0.55%) |
Jan 29, 2019 | 125.73 | 127.89 | 125.34 | 127.80 | 2,121,455 | +1.90(+1.51%) |
Jan 28, 2019 | 123.84 | 125.89 | 123.36 | 125.89 | 2,260,249 | +1.32(+1.06%) |
Jan 25, 2019 | 125.28 | 126.45 | 124.46 | 124.57 | 2,863,031 | +0.81(+0.66%) |
Jan 24, 2019 | 124.47 | 125.21 | 123.18 | 123.76 | 1,953,845 | -0.99(-0.80%) |
Jan 23, 2019 | 125.16 | 125.84 | 123.02 | 124.75 | 2,338,032 | -0.18(-0.15%) |
Jan 22, 2019 | 125.24 | 126.52 | 123.79 | 124.93 | 2,941,757 | -1.45(-1.14%) |
Jan 18, 2019 | 126.02 | 127.58 | 125.52 | 126.38 | 4,506,617 | +1.27(+1.01%) |
Jan 17, 2019 | 122.08 | 125.68 | 121.46 | 125.11 | 2,541,651 | +2.41(+1.96%) |
Jan 16, 2019 | 120.68 | 123.10 | 120.68 | 122.70 | 3,412,989 | +1.74(+1.44%) |
Jan 15, 2019 | 119.87 | 121.61 | 117.65 | 120.96 | 8,112,137 | -5.19(-4.11%) |
Jan 14, 2019 | 125.60 | 126.86 | 123.87 | 126.15 | 1,786,128 | +0.59(+0.47%) |
Jan 11, 2019 | 125.43 | 126.49 | 124.71 | 125.55 | 1,786,437 | -1.15(-0.91%) |
Jan 10, 2019 | 125.77 | 127.06 | 124.19 | 126.70 | 1,371,700 | +0.45(+0.35%) |
Jan 09, 2019 | 126.72 | 127.74 | 125.01 | 126.25 | 3,098,620 | -0.21(-0.16%) |
Jan 08, 2019 | 125.95 | 127.47 | 124.59 | 126.46 | 1,864,621 | +0.89(+0.71%) |
Jan 07, 2019 | 123.96 | 127.67 | 123.96 | 125.57 | 2,722,329 | +1.75(+1.41%) |
Jan 04, 2019 | 122.91 | 125.82 | 120.08 | 123.82 | 3,334,474 | +3.20(+2.65%) |
Jan 03, 2019 | 123.95 | 123.95 | 119.74 | 120.63 | 2,707,401 | -3.75(-3.02%) |
Jan 02, 2019 | 123.48 | 125.31 | 122.58 | 124.38 | 1,600,468 | -0.39(-0.31%) |
Dec 31, 2018 | 123.91 | 124.89 | 123.35 | 124.77 | 1,623,088 | +1.23(+1.00%) |
Dec 28, 2018 | 124.60 | 125.75 | 122.95 | 123.54 | 1,750,173 | -0.50(-0.41%) |
Dec 27, 2018 | 121.15 | 124.05 | 119.31 | 124.05 | 1,884,759 | +1.41(+1.15%) |
Dec 26, 2018 | 116.64 | 122.67 | 115.85 | 122.63 | 2,057,948 | +6.81(+5.88%) |
Dec 24, 2018 | 118.66 | 119.35 | 115.81 | 115.82 | 1,119,795 | -3.59(-3.00%) |
Dec 21, 2018 | 120.24 | 123.01 | 119.33 | 119.41 | 4,049,049 | -0.90(-0.75%) |
Dec 20, 2018 | 119.85 | 122.09 | 119.12 | 120.31 | 3,612,808 | -0.27(-0.22%) |
Dec 19, 2018 | 123.04 | 125.25 | 119.81 | 120.58 | 2,434,900 | -1.16(-0.96%) |
Dec 18, 2018 | 120.71 | 123.15 | 120.36 | 121.74 | 2,840,319 | +2.37(+1.98%) |
Dec 17, 2018 | 124.39 | 125.26 | 118.20 | 119.38 | 3,294,756 | -3.03(-2.47%) |
Dec 14, 2018 | 121.94 | 123.24 | 121.66 | 122.41 | 3,251,853 | +0.03(+0.03%) |
Dec 13, 2018 | 124.50 | 125.30 | 121.77 | 122.37 | 2,480,165 | -1.80(-1.45%) |
Dec 12, 2018 | 125.19 | 125.88 | 124.06 | 124.17 | 1,428,882 | +0.22(+0.18%) |
Dec 11, 2018 | 126.45 | 127.02 | 123.04 | 123.94 | 1,666,492 | -0.83(-0.66%) |
Dec 10, 2018 | 123.31 | 125.39 | 121.91 | 124.77 | 2,239,143 | +1.26(+1.02%) |
Dec 07, 2018 | 126.73 | 129.08 | 123.04 | 123.52 | 2,322,527 | -3.66(-2.87%) |
Dec 06, 2018 | 126.86 | 128.42 | 124.96 | 127.17 | 4,062,353 | -1.77(-1.37%) |
Dec 04, 2018 | 132.93 | 133.89 | 128.85 | 128.94 | 3,331,951 | -3.72(-2.81%) |
Dec 03, 2018 | 135.58 | 137.63 | 132.25 | 132.66 | 3,112,716 | -1.82(-1.35%) |
Nov 30, 2018 | 133.14 | 134.54 | 132.71 | 134.48 | 1,901,539 | +1.37(+1.03%) |
Nov 29, 2018 | 131.94 | 133.93 | 131.48 | 133.11 | 1,800,710 | +1.04(+0.79%) |
Nov 28, 2018 | 128.20 | 132.12 | 126.76 | 132.07 | 2,766,137 | +4.14(+3.23%) |
Nov 27, 2018 | 129.58 | 130.69 | 127.40 | 127.94 | 2,691,681 | -2.57(-1.97%) |
Nov 26, 2018 | 133.19 | 133.20 | 129.79 | 130.50 | 1,884,151 | -1.13(-0.86%) |
Nov 23, 2018 | 129.83 | 132.84 | 129.67 | 131.63 | 924,911 | +1.47(+1.13%) |
Nov 21, 2018 | 130.16 | 130.16 | 130.16 | 0 | +0.13(+0.10%) | |
Nov 20, 2018 | 129.34 | 130.76 | 127.59 | 130.03 | 4,711,015 | -1.66(-1.26%) |
Nov 19, 2018 | 134.43 | 134.73 | 130.30 | 131.68 | 2,676,147 | -2.76(-2.05%) |
Nov 16, 2018 | 132.36 | 135.45 | 131.82 | 134.44 | 2,525,925 | +0.94(+0.71%) |
Nov 15, 2018 | 130.20 | 134.56 | 128.76 | 133.50 | 2,317,059 | +2.20(+1.68%) |
Nov 14, 2018 | 132.63 | 134.94 | 130.87 | 131.30 | 4,191,108 | -0.59(-0.45%) |
Nov 13, 2018 | 129.67 | 132.42 | 129.47 | 131.88 | 2,808,472 | +2.44(+1.88%) |
Nov 12, 2018 | 129.86 | 131.42 | 129.24 | 129.45 | 2,041,862 | -1.83(-1.40%) |
Nov 09, 2018 | 129.51 | 132.10 | 128.96 | 131.28 | 2,121,634 | -0.16(-0.12%) |
Nov 08, 2018 | 130.59 | 132.00 | 129.57 | 131.44 | 2,561,018 | +0.18(+0.13%) |
Nov 07, 2018 | 129.53 | 131.65 | 128.50 | 131.26 | 2,200,555 | +3.07(+2.40%) |
Nov 06, 2018 | 127.44 | 128.58 | 127.44 | 128.19 | 1,845,606 | +0.30(+0.24%) |
Nov 05, 2018 | 126.60 | 128.64 | 126.40 | 127.89 | 2,183,633 | +0.55(+0.43%) |
Nov 02, 2018 | 126.75 | 129.54 | 125.70 | 127.33 | 3,898,826 | +1.43(+1.14%) |