Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 131.86 | 133.07 | 131.36 | 132.03 | 578,342 | -0.44(-0.33%) |
Jan 30, 2019 | 131.00 | 133.01 | 130.62 | 132.47 | 429,607 | +1.61(+1.23%) |
Jan 29, 2019 | 131.00 | 131.59 | 129.89 | 130.86 | 506,794 | -0.12(-0.09%) |
Jan 28, 2019 | 130.15 | 131.55 | 129.37 | 130.98 | 658,560 | +0.02(+0.02%) |
Jan 25, 2019 | 129.23 | 131.07 | 128.29 | 130.96 | 1,023,300 | +2.14(+1.66%) |
Jan 24, 2019 | 128.00 | 129.27 | 126.43 | 128.82 | 1,378,768 | +2.10(+1.66%) |
Jan 23, 2019 | 125.80 | 127.56 | 125.01 | 126.72 | 1,243,129 | +1.24(+0.99%) |
Jan 22, 2019 | 127.39 | 127.48 | 123.47 | 125.48 | 1,283,391 | -2.36(-1.85%) |
Jan 18, 2019 | 126.86 | 127.95 | 125.04 | 127.84 | 690,600 | +1.79(+1.42%) |
Jan 17, 2019 | 124.87 | 126.91 | 124.15 | 126.05 | 697,555 | +0.70(+0.56%) |
Jan 16, 2019 | 125.33 | 127.08 | 125.19 | 125.35 | 698,614 | +0.67(+0.54%) |
Jan 15, 2019 | 124.29 | 124.87 | 123.65 | 124.68 | 727,484 | +0.96(+0.78%) |
Jan 14, 2019 | 124.51 | 125.49 | 123.72 | 123.72 | 851,995 | -1.93(-1.54%) |
Jan 11, 2019 | 124.08 | 125.75 | 122.97 | 125.65 | 697,100 | +1.61(+1.30%) |
Jan 10, 2019 | 122.50 | 124.13 | 122.46 | 124.04 | 758,975 | +0.71(+0.58%) |
Jan 09, 2019 | 123.61 | 124.66 | 122.36 | 123.33 | 604,502 | +0.71(+0.58%) |
Jan 08, 2019 | 122.74 | 123.51 | 120.05 | 122.62 | 905,983 | +0.69(+0.57%) |
Jan 07, 2019 | 118.73 | 122.31 | 118.57 | 121.93 | 1,495,607 | +3.28(+2.76%) |
Jan 04, 2019 | 114.07 | 120.03 | 113.00 | 118.65 | 1,918,300 | +8.85(+8.06%) |
Jan 03, 2019 | 111.93 | 112.52 | 109.13 | 109.80 | 985,556 | -2.87(-2.55%) |
Jan 02, 2019 | 112.14 | 113.86 | 111.59 | 112.67 | 799,123 | -0.64(-0.56%) |
Dec 31, 2018 | 112.45 | 114.31 | 112.14 | 113.31 | 390,800 | +1.32(+1.18%) |
Dec 28, 2018 | 112.15 | 113.38 | 110.89 | 111.99 | 462,900 | +0.40(+0.36%) |
Dec 27, 2018 | 109.02 | 111.60 | 107.39 | 111.59 | 1,045,684 | +1.27(+1.15%) |
Dec 26, 2018 | 107.19 | 110.37 | 106.35 | 110.32 | 461,224 | +3.42(+3.20%) |
Dec 24, 2018 | 107.15 | 108.04 | 105.32 | 106.90 | 423,100 | -0.58(-0.54%) |
Dec 21, 2018 | 110.81 | 111.25 | 107.19 | 107.48 | 1,462,300 | -2.97(-2.69%) |
Dec 20, 2018 | 113.54 | 114.01 | 109.33 | 110.45 | 893,550 | -3.47(-3.05%) |
Dec 19, 2018 | 115.91 | 117.21 | 112.72 | 113.92 | 745,769 | -1.57(-1.36%) |
Dec 18, 2018 | 116.31 | 116.99 | 114.19 | 115.49 | 864,955 | -0.15(-0.13%) |
Dec 17, 2018 | 118.57 | 118.57 | 115.14 | 115.64 | 493,166 | -3.46(-2.91%) |
Dec 14, 2018 | 120.19 | 120.64 | 118.83 | 119.10 | 671,500 | -2.38(-1.96%) |
Dec 13, 2018 | 121.49 | 122.19 | 120.87 | 121.48 | 585,715 | +0.62(+0.51%) |
Dec 12, 2018 | 120.82 | 122.80 | 120.73 | 120.86 | 625,611 | +1.71(+1.44%) |
Dec 11, 2018 | 121.16 | 122.15 | 118.16 | 119.15 | 812,071 | -0.35(-0.29%) |
Dec 10, 2018 | 118.81 | 119.72 | 116.82 | 119.50 | 668,521 | +0.69(+0.58%) |
Dec 07, 2018 | 120.46 | 121.61 | 118.08 | 118.81 | 587,200 | -2.03(-1.68%) |
Dec 06, 2018 | 119.75 | 121.02 | 116.92 | 120.84 | 958,708 | -0.58(-0.48%) |
Dec 04, 2018 | 125.11 | 125.46 | 121.03 | 121.42 | 664,700 | -4.40(-3.50%) |
Dec 03, 2018 | 124.97 | 126.84 | 123.95 | 125.82 | 984,504 | +2.43(+1.97%) |
Nov 30, 2018 | 121.25 | 123.85 | 120.58 | 123.39 | 1,294,000 | +2.20(+1.82%) |
Nov 29, 2018 | 121.37 | 122.20 | 120.71 | 121.19 | 503,337 | -0.53(-0.44%) |
Nov 28, 2018 | 119.57 | 121.75 | 117.02 | 121.72 | 906,330 | +4.13(+3.51%) |
Nov 27, 2018 | 116.50 | 118.01 | 116.42 | 117.59 | 706,319 | +0.20(+0.17%) |
Nov 26, 2018 | 116.29 | 117.55 | 115.53 | 117.39 | 526,790 | +1.81(+1.57%) |
Nov 23, 2018 | 114.48 | 115.82 | 113.62 | 115.58 | 246,700 | +0.59(+0.51%) |
Nov 21, 2018 | 114.99 | 114.99 | 114.99 | 0 | +0.43(+0.38%) | |
Nov 20, 2018 | 114.71 | 115.48 | 113.44 | 114.56 | 561,777 | -0.80(-0.69%) |
Nov 19, 2018 | 118.13 | 118.66 | 115.00 | 115.36 | 528,816 | -3.40(-2.86%) |
Nov 16, 2018 | 116.58 | 119.47 | 115.99 | 118.76 | 626,300 | +1.84(+1.57%) |
Nov 15, 2018 | 114.70 | 117.31 | 113.33 | 116.92 | 576,976 | +2.22(+1.94%) |
Nov 14, 2018 | 118.02 | 119.25 | 114.30 | 114.70 | 646,988 | -2.72(-2.32%) |
Nov 13, 2018 | 118.32 | 120.28 | 116.82 | 117.42 | 477,195 | -0.51(-0.43%) |
Nov 12, 2018 | 119.20 | 119.62 | 117.11 | 117.93 | 768,169 | -1.44(-1.21%) |
Nov 09, 2018 | 123.66 | 124.60 | 118.18 | 119.37 | 1,274,700 | -5.06(-4.07%) |
Nov 08, 2018 | 121.99 | 124.99 | 121.95 | 124.43 | 578,863 | +2.03(+1.66%) |
Nov 07, 2018 | 121.35 | 122.75 | 120.88 | 122.40 | 734,795 | +1.65(+1.37%) |
Nov 06, 2018 | 120.17 | 121.11 | 119.71 | 120.75 | 792,308 | -0.15(-0.12%) |
Nov 05, 2018 | 120.37 | 121.61 | 119.18 | 120.90 | 786,672 | +0.59(+0.49%) |
Nov 02, 2018 | 120.63 | 121.69 | 118.88 | 120.31 | 759,200 | -0.19(-0.16%) |