Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 129.47 | 130.17 | 128.90 | 129.09 | 592,019 | -0.48(-0.37%) |
Jan 30, 2019 | 129.29 | 130.12 | 128.66 | 129.56 | 726,469 | +0.45(+0.35%) |
Jan 29, 2019 | 127.89 | 129.34 | 127.29 | 129.12 | 412,933 | +2.07(+1.63%) |
Jan 28, 2019 | 127.16 | 127.25 | 125.77 | 127.04 | 540,138 | -0.69(-0.54%) |
Jan 25, 2019 | 127.44 | 128.35 | 126.70 | 127.73 | 417,442 | +1.28(+1.01%) |
Jan 24, 2019 | 127.03 | 127.35 | 125.96 | 126.46 | 564,285 | -0.59(-0.47%) |
Jan 23, 2019 | 127.66 | 128.91 | 125.83 | 127.05 | 818,791 | -0.17(-0.13%) |
Jan 22, 2019 | 127.61 | 127.61 | 125.39 | 127.22 | 583,259 | -1.32(-1.03%) |
Jan 18, 2019 | 127.69 | 128.81 | 127.04 | 128.54 | 586,123 | +1.41(+1.11%) |
Jan 17, 2019 | 125.81 | 127.71 | 125.62 | 127.13 | 708,029 | +0.86(+0.68%) |
Jan 16, 2019 | 124.12 | 127.71 | 123.00 | 126.27 | 1,001,593 | +2.54(+2.05%) |
Jan 15, 2019 | 121.85 | 124.37 | 121.28 | 123.73 | 719,793 | +1.73(+1.42%) |
Jan 14, 2019 | 121.81 | 124.46 | 121.21 | 122.00 | 1,054,258 | -0.47(-0.38%) |
Jan 11, 2019 | 121.98 | 123.17 | 121.56 | 122.46 | 839,401 | +0.06(+0.05%) |
Jan 10, 2019 | 120.88 | 122.60 | 120.12 | 122.41 | 585,026 | +1.33(+1.09%) |
Jan 09, 2019 | 119.60 | 121.74 | 119.09 | 121.08 | 710,175 | +2.25(+1.89%) |
Jan 08, 2019 | 116.73 | 118.91 | 115.83 | 118.83 | 817,822 | +3.60(+3.13%) |
Jan 07, 2019 | 115.48 | 116.27 | 114.60 | 115.23 | 1,056,078 | -0.25(-0.22%) |
Jan 04, 2019 | 114.25 | 115.56 | 113.39 | 115.48 | 1,009,212 | +2.51(+2.22%) |
Jan 03, 2019 | 114.70 | 116.29 | 112.69 | 112.97 | 835,141 | -1.42(-1.24%) |
Jan 02, 2019 | 112.31 | 114.62 | 111.87 | 114.39 | 750,672 | +0.86(+0.75%) |
Dec 31, 2018 | 113.83 | 114.35 | 112.20 | 113.53 | 639,612 | +0.35(+0.31%) |
Dec 28, 2018 | 113.83 | 114.52 | 112.79 | 113.18 | 701,418 | -0.49(-0.43%) |
Dec 27, 2018 | 112.97 | 113.68 | 109.86 | 113.67 | 815,843 | -0.71(-0.62%) |
Dec 26, 2018 | 110.73 | 114.52 | 109.87 | 114.38 | 993,662 | +3.91(+3.54%) |
Dec 24, 2018 | 110.91 | 111.99 | 109.92 | 110.47 | 393,418 | -1.07(-0.96%) |
Dec 21, 2018 | 112.60 | 114.39 | 111.00 | 111.55 | 1,814,015 | -0.83(-0.74%) |
Dec 20, 2018 | 112.27 | 114.58 | 111.92 | 112.37 | 1,141,955 | -0.67(-0.60%) |
Dec 19, 2018 | 116.87 | 117.10 | 112.43 | 113.05 | 1,230,043 | -3.54(-3.04%) |
Dec 18, 2018 | 116.98 | 119.58 | 115.96 | 116.59 | 1,022,675 | +1.18(+1.02%) |
Dec 17, 2018 | 115.42 | 117.11 | 112.36 | 115.41 | 1,850,280 | -2.59(-2.20%) |
Dec 14, 2018 | 126.29 | 126.78 | 117.21 | 118.00 | 1,433,533 | -10.54(-8.20%) |
Dec 13, 2018 | 127.80 | 128.97 | 126.40 | 128.54 | 721,340 | +0.68(+0.53%) |
Dec 12, 2018 | 127.24 | 129.98 | 127.24 | 127.86 | 1,320,864 | +2.14(+1.70%) |
Dec 11, 2018 | 124.65 | 126.80 | 124.17 | 125.72 | 985,737 | +1.70(+1.37%) |
Dec 10, 2018 | 123.11 | 124.62 | 119.45 | 124.01 | 902,839 | +1.07(+0.87%) |
Dec 07, 2018 | 127.83 | 128.46 | 122.44 | 122.94 | 1,393,390 | -5.28(-4.12%) |
Dec 06, 2018 | 130.10 | 130.10 | 124.36 | 128.22 | 1,157,862 | -2.87(-2.19%) |
Dec 04, 2018 | 133.44 | 134.87 | 129.82 | 131.09 | 891,659 | -2.33(-1.74%) |
Dec 03, 2018 | 135.52 | 136.00 | 132.85 | 133.42 | 761,412 | -0.98(-0.73%) |
Nov 30, 2018 | 134.54 | 135.37 | 132.94 | 134.41 | 1,248,631 | +0.22(+0.17%) |
Nov 29, 2018 | 130.96 | 135.14 | 130.73 | 134.18 | 762,817 | +2.68(+2.04%) |
Nov 28, 2018 | 129.94 | 131.56 | 129.31 | 131.50 | 856,421 | +2.35(+1.82%) |
Nov 27, 2018 | 128.19 | 129.30 | 127.26 | 129.15 | 1,056,880 | +0.43(+0.33%) |
Nov 26, 2018 | 129.28 | 130.47 | 127.90 | 128.72 | 639,506 | +0.40(+0.31%) |
Nov 23, 2018 | 126.58 | 128.69 | 125.80 | 128.32 | 314,798 | +1.13(+0.89%) |
Nov 21, 2018 | 127.19 | 127.19 | 127.19 | 0 | +0.56(+0.45%) | |
Nov 20, 2018 | 127.01 | 128.58 | 126.32 | 126.63 | 744,690 | -0.97(-0.76%) |
Nov 19, 2018 | 129.47 | 131.43 | 127.14 | 127.60 | 1,224,806 | -1.85(-1.43%) |
Nov 16, 2018 | 124.97 | 129.59 | 124.38 | 129.45 | 1,257,448 | +4.86(+3.90%) |
Nov 15, 2018 | 123.01 | 125.59 | 121.87 | 124.59 | 831,989 | +0.70(+0.57%) |
Nov 14, 2018 | 125.29 | 125.48 | 123.26 | 123.89 | 502,764 | -0.54(-0.44%) |
Nov 13, 2018 | 127.25 | 127.36 | 123.03 | 124.44 | 700,958 | -2.17(-1.71%) |
Nov 12, 2018 | 127.86 | 128.66 | 126.41 | 126.61 | 552,718 | -1.37(-1.07%) |
Nov 09, 2018 | 126.64 | 128.51 | 126.64 | 127.98 | 556,034 | +1.21(+0.95%) |
Nov 08, 2018 | 126.17 | 127.22 | 125.52 | 126.78 | 587,181 | +0.74(+0.59%) |
Nov 07, 2018 | 123.61 | 126.27 | 123.43 | 126.03 | 697,448 | +3.45(+2.82%) |
Nov 06, 2018 | 120.54 | 123.06 | 120.23 | 122.58 | 694,273 | +1.79(+1.48%) |
Nov 05, 2018 | 120.45 | 121.59 | 119.70 | 120.79 | 420,002 | +0.62(+0.52%) |
Nov 02, 2018 | 120.56 | 122.31 | 119.00 | 120.17 | 630,830 | -0.03(-0.02%) |