Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 125.77 | 131.99 | 125.77 | 129.48 | 175,440 | +2.97(+2.35%) |
Jan 30, 2019 | 124.62 | 126.84 | 121.26 | 126.51 | 196,114 | +2.71(+2.19%) |
Jan 29, 2019 | 129.64 | 129.94 | 123.29 | 123.80 | 335,616 | -4.40(-3.43%) |
Jan 28, 2019 | 125.05 | 128.58 | 123.27 | 128.20 | 212,575 | +2.07(+1.64%) |
Jan 25, 2019 | 126.81 | 127.52 | 123.96 | 126.13 | 288,100 | +1.01(+0.81%) |
Jan 24, 2019 | 132.56 | 135.21 | 124.24 | 125.12 | 401,873 | -7.55(-5.69%) |
Jan 23, 2019 | 136.83 | 137.25 | 132.59 | 132.67 | 355,313 | -3.62(-2.66%) |
Jan 22, 2019 | 142.53 | 149.62 | 135.26 | 136.29 | 527,914 | -6.99(-4.88%) |
Jan 18, 2019 | 141.86 | 143.64 | 140.32 | 143.28 | 275,000 | +1.97(+1.39%) |
Jan 17, 2019 | 140.00 | 143.85 | 139.11 | 141.31 | 312,805 | +0.50(+0.36%) |
Jan 16, 2019 | 142.94 | 143.80 | 139.29 | 140.81 | 289,774 | -3.02(-2.10%) |
Jan 15, 2019 | 139.33 | 144.28 | 138.45 | 143.83 | 489,582 | +6.28(+4.57%) |
Jan 14, 2019 | 142.16 | 142.60 | 137.17 | 137.55 | 265,899 | -6.70(-4.64%) |
Jan 11, 2019 | 141.05 | 144.40 | 138.79 | 144.25 | 224,500 | +1.88(+1.32%) |
Jan 10, 2019 | 141.33 | 142.38 | 135.88 | 142.37 | 503,388 | -0.38(-0.27%) |
Jan 09, 2019 | 140.08 | 144.74 | 137.99 | 142.75 | 455,555 | +3.22(+2.31%) |
Jan 08, 2019 | 133.27 | 142.03 | 132.00 | 139.53 | 560,919 | +7.85(+5.96%) |
Jan 07, 2019 | 128.91 | 132.69 | 125.03 | 131.68 | 606,885 | +3.82(+2.99%) |
Jan 04, 2019 | 127.60 | 132.49 | 120.59 | 127.86 | 1,280,200 | -0.44(-0.34%) |
Jan 03, 2019 | 114.99 | 128.44 | 108.00 | 128.30 | 3,092,399 | -7.73(-5.68%) |
Jan 02, 2019 | 137.64 | 138.60 | 131.34 | 136.03 | 690,139 | -4.23(-3.02%) |
Dec 31, 2018 | 136.91 | 143.68 | 135.86 | 140.26 | 230,400 | +3.34(+2.44%) |
Dec 28, 2018 | 139.40 | 140.28 | 135.53 | 136.92 | 403,100 | -0.93(-0.67%) |
Dec 27, 2018 | 130.00 | 138.64 | 129.17 | 137.85 | 246,407 | +3.99(+2.98%) |
Dec 26, 2018 | 124.15 | 134.22 | 124.09 | 133.86 | 281,352 | +11.30(+9.22%) |
Dec 24, 2018 | 123.70 | 124.95 | 118.38 | 122.56 | 409,900 | -1.94(-1.56%) |
Dec 21, 2018 | 128.42 | 131.65 | 121.07 | 124.50 | 1,265,300 | -3.54(-2.76%) |
Dec 20, 2018 | 135.00 | 138.59 | 125.05 | 128.04 | 1,671,695 | -5.85(-4.37%) |
Dec 19, 2018 | 133.00 | 136.22 | 132.15 | 133.89 | 694,091 | +0.95(+0.71%) |
Dec 18, 2018 | 135.66 | 136.55 | 130.84 | 132.94 | 520,529 | -0.50(-0.37%) |
Dec 17, 2018 | 133.00 | 138.00 | 130.08 | 133.44 | 357,451 | -0.41(-0.31%) |
Dec 14, 2018 | 130.63 | 134.87 | 129.23 | 133.85 | 437,900 | +2.43(+1.85%) |
Dec 13, 2018 | 143.00 | 143.91 | 131.05 | 131.42 | 351,071 | -10.47(-7.38%) |
Dec 12, 2018 | 137.45 | 145.20 | 137.45 | 141.89 | 721,244 | +5.07(+3.71%) |
Dec 11, 2018 | 139.02 | 141.74 | 136.05 | 136.82 | 368,811 | +0.46(+0.34%) |
Dec 10, 2018 | 137.20 | 139.95 | 132.84 | 136.36 | 306,132 | -1.23(-0.89%) |
Dec 07, 2018 | 140.31 | 142.30 | 135.05 | 137.59 | 389,700 | -2.03(-1.45%) |
Dec 06, 2018 | 144.95 | 144.95 | 134.62 | 139.62 | 738,347 | -7.54(-5.12%) |
Dec 04, 2018 | 151.01 | 155.96 | 142.52 | 147.16 | 643,900 | -3.64(-2.41%) |
Dec 03, 2018 | 158.40 | 164.99 | 150.28 | 150.80 | 607,429 | -2.51(-1.64%) |
Nov 30, 2018 | 143.19 | 155.99 | 142.59 | 153.31 | 4,495,500 | +9.40(+6.53%) |
Nov 29, 2018 | 148.22 | 154.16 | 143.60 | 143.91 | 749,809 | -5.60(-3.75%) |
Nov 28, 2018 | 147.01 | 150.00 | 143.18 | 149.51 | 458,328 | +3.54(+2.43%) |
Nov 27, 2018 | 140.27 | 147.02 | 139.29 | 145.97 | 603,617 | +4.11(+2.90%) |
Nov 26, 2018 | 139.00 | 142.43 | 134.51 | 141.86 | 497,001 | +5.64(+4.14%) |
Nov 23, 2018 | 128.08 | 141.43 | 128.08 | 136.22 | 598,100 | +6.82(+5.27%) |
Nov 21, 2018 | 129.40 | 129.40 | 129.40 | 0 | +3.58(+2.85%) | |
Nov 20, 2018 | 120.31 | 127.05 | 120.31 | 125.82 | 447,097 | +1.49(+1.20%) |
Nov 19, 2018 | 128.05 | 128.17 | 121.54 | 124.33 | 521,243 | -2.69(-2.12%) |
Nov 16, 2018 | 127.28 | 128.85 | 125.09 | 127.02 | 933,600 | +0.02(+0.02%) |
Nov 15, 2018 | 124.69 | 129.26 | 124.38 | 127.00 | 857,610 | +2.77(+2.23%) |
Nov 14, 2018 | 116.58 | 126.06 | 116.14 | 124.23 | 959,179 | +9.54(+8.32%) |
Nov 13, 2018 | 112.14 | 117.92 | 111.00 | 114.69 | 342,330 | +4.03(+3.64%) |
Nov 12, 2018 | 121.56 | 122.65 | 110.33 | 110.66 | 473,679 | -10.59(-8.73%) |
Nov 09, 2018 | 126.23 | 126.23 | 117.30 | 121.25 | 461,200 | -5.18(-4.10%) |
Nov 08, 2018 | 125.01 | 127.68 | 121.49 | 126.43 | 597,501 | +2.94(+2.38%) |
Nov 07, 2018 | 125.69 | 127.47 | 119.59 | 123.49 | 510,548 | -1.16(-0.93%) |
Nov 06, 2018 | 126.71 | 127.41 | 123.16 | 124.65 | 143,538 | -2.32(-1.83%) |
Nov 05, 2018 | 125.96 | 128.12 | 122.53 | 126.97 | 468,305 | +0.47(+0.37%) |
Nov 02, 2018 | 130.56 | 135.58 | 124.51 | 126.50 | 833,500 | -3.59(-2.76%) |