Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 132.43 | 132.70 | 129.68 | 132.01 | 645,454 | -0.51(-0.38%) |
Jan 30, 2019 | 129.59 | 133.83 | 129.23 | 132.52 | 622,248 | +4.84(+3.79%) |
Jan 29, 2019 | 127.77 | 128.91 | 127.53 | 127.68 | 225,731 | +0.09(+0.07%) |
Jan 28, 2019 | 126.72 | 128.16 | 126.72 | 127.59 | 164,202 | +0.34(+0.27%) |
Jan 25, 2019 | 127.81 | 128.14 | 126.46 | 127.25 | 228,458 | -0.31(-0.24%) |
Jan 24, 2019 | 126.92 | 128.03 | 126.65 | 127.56 | 202,484 | +0.61(+0.48%) |
Jan 23, 2019 | 127.20 | 127.76 | 126.50 | 126.94 | 275,801 | +0.14(+0.11%) |
Jan 22, 2019 | 127.16 | 127.49 | 126.48 | 126.80 | 259,573 | -0.35(-0.28%) |
Jan 18, 2019 | 127.60 | 127.60 | 126.58 | 127.16 | 162,064 | +0.19(+0.15%) |
Jan 17, 2019 | 125.48 | 127.03 | 125.48 | 126.96 | 270,819 | +1.19(+0.95%) |
Jan 16, 2019 | 125.31 | 127.20 | 125.22 | 125.77 | 228,969 | -1.59(-1.25%) |
Jan 15, 2019 | 126.13 | 127.36 | 125.53 | 127.36 | 122,746 | +1.35(+1.07%) |
Jan 14, 2019 | 125.90 | 127.09 | 125.63 | 126.01 | 148,486 | +0.03(+0.02%) |
Jan 11, 2019 | 126.38 | 126.86 | 124.86 | 125.98 | 207,442 | -0.50(-0.39%) |
Jan 10, 2019 | 123.86 | 126.58 | 123.42 | 126.48 | 274,479 | +2.30(+1.86%) |
Jan 09, 2019 | 122.55 | 125.10 | 121.94 | 124.17 | 358,013 | +0.33(+0.26%) |
Jan 08, 2019 | 124.57 | 125.07 | 122.04 | 123.85 | 270,371 | +0.20(+0.16%) |
Jan 07, 2019 | 125.12 | 125.60 | 123.50 | 123.64 | 220,284 | -1.94(-1.55%) |
Jan 04, 2019 | 123.38 | 126.19 | 123.38 | 125.59 | 349,536 | +2.87(+2.34%) |
Jan 03, 2019 | 123.89 | 124.67 | 121.67 | 122.72 | 245,335 | -1.99(-1.59%) |
Jan 02, 2019 | 126.42 | 126.42 | 122.98 | 124.71 | 313,526 | -3.17(-2.48%) |
Dec 31, 2018 | 126.53 | 129.08 | 126.27 | 127.87 | 241,005 | +1.51(+1.20%) |
Dec 28, 2018 | 125.58 | 127.53 | 125.58 | 126.36 | 193,640 | +1.26(+1.01%) |
Dec 27, 2018 | 122.21 | 125.20 | 121.24 | 125.10 | 187,392 | +1.28(+1.03%) |
Dec 26, 2018 | 120.06 | 123.94 | 118.39 | 123.82 | 163,834 | +3.74(+3.11%) |
Dec 24, 2018 | 123.00 | 123.32 | 120.05 | 120.08 | 95,356 | -3.41(-2.76%) |
Dec 21, 2018 | 124.19 | 127.20 | 123.32 | 123.48 | 635,396 | -0.52(-0.42%) |
Dec 20, 2018 | 127.29 | 127.29 | 122.70 | 124.00 | 391,219 | -3.46(-2.72%) |
Dec 19, 2018 | 128.51 | 130.78 | 127.11 | 127.46 | 327,946 | -0.70(-0.54%) |
Dec 18, 2018 | 126.68 | 129.82 | 125.87 | 128.16 | 386,677 | +1.58(+1.25%) |
Dec 17, 2018 | 127.82 | 129.42 | 126.57 | 126.58 | 384,131 | -1.24(-0.97%) |
Dec 14, 2018 | 127.29 | 129.06 | 127.12 | 127.82 | 272,895 | -0.66(-0.51%) |
Dec 13, 2018 | 130.01 | 131.61 | 127.75 | 128.48 | 273,593 | -1.42(-1.10%) |
Dec 12, 2018 | 131.20 | 132.40 | 129.73 | 129.91 | 360,158 | -0.63(-0.48%) |
Dec 11, 2018 | 134.78 | 135.66 | 130.21 | 130.54 | 399,808 | -3.67(-2.74%) |
Dec 10, 2018 | 134.10 | 135.26 | 132.30 | 134.21 | 530,610 | +1.40(+1.06%) |
Dec 07, 2018 | 127.26 | 133.42 | 127.26 | 132.81 | 665,134 | +5.11(+4.00%) |
Dec 06, 2018 | 126.52 | 127.86 | 125.08 | 127.70 | 281,550 | -0.10(-0.08%) |
Dec 04, 2018 | 128.67 | 129.79 | 127.42 | 127.80 | 306,888 | -1.03(-0.80%) |
Dec 03, 2018 | 128.25 | 129.37 | 125.83 | 128.83 | 285,243 | +2.31(+1.82%) |
Nov 30, 2018 | 124.87 | 127.18 | 124.87 | 126.52 | 461,066 | +1.75(+1.40%) |
Nov 29, 2018 | 123.45 | 125.40 | 123.45 | 124.78 | 252,276 | +0.65(+0.52%) |
Nov 28, 2018 | 123.20 | 124.71 | 122.32 | 124.13 | 197,090 | +1.08(+0.88%) |
Nov 27, 2018 | 124.58 | 125.17 | 122.30 | 123.05 | 285,672 | -1.80(-1.44%) |
Nov 26, 2018 | 125.86 | 127.01 | 124.23 | 124.85 | 370,196 | -0.25(-0.20%) |
Nov 23, 2018 | 122.53 | 126.04 | 121.86 | 125.10 | 170,109 | +1.79(+1.45%) |
Nov 21, 2018 | 123.31 | 123.31 | 123.31 | 0 | +1.34(+1.10%) | |
Nov 20, 2018 | 119.59 | 122.72 | 119.25 | 121.96 | 439,880 | +1.85(+1.54%) |
Nov 19, 2018 | 117.80 | 120.33 | 117.80 | 120.11 | 373,986 | +1.95(+1.65%) |
Nov 16, 2018 | 115.58 | 118.63 | 115.06 | 118.16 | 440,104 | +1.81(+1.56%) |
Nov 15, 2018 | 113.98 | 116.99 | 112.87 | 116.35 | 389,831 | +1.93(+1.68%) |
Nov 14, 2018 | 116.34 | 117.03 | 112.85 | 114.42 | 306,813 | -0.85(-0.74%) |
Nov 13, 2018 | 116.36 | 117.48 | 115.14 | 115.27 | 179,879 | -0.55(-0.48%) |
Nov 12, 2018 | 119.44 | 120.88 | 115.81 | 115.83 | 615,549 | -3.36(-2.82%) |
Nov 09, 2018 | 119.02 | 120.83 | 118.45 | 119.19 | 208,575 | -0.34(-0.29%) |
Nov 08, 2018 | 120.56 | 122.24 | 118.88 | 119.53 | 221,419 | -3.76(-3.05%) |
Nov 07, 2018 | 121.26 | 123.99 | 121.26 | 123.29 | 299,650 | +2.55(+2.11%) |
Nov 06, 2018 | 117.72 | 120.80 | 117.49 | 120.74 | 242,291 | +2.51(+2.12%) |
Nov 05, 2018 | 118.84 | 120.38 | 117.53 | 118.23 | 372,064 | -0.20(-0.17%) |
Nov 02, 2018 | 119.05 | 119.29 | 115.94 | 118.43 | 329,947 | -0.24(-0.20%) |