Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 139.90 | 143.48 | 139.16 | 142.75 | 271,078 | +2.31(+1.64%) |
Jan 30, 2019 | 136.51 | 140.91 | 135.73 | 140.44 | 279,595 | +4.57(+3.36%) |
Jan 29, 2019 | 137.95 | 137.95 | 134.59 | 135.87 | 275,666 | -2.20(-1.59%) |
Jan 28, 2019 | 137.61 | 138.24 | 133.37 | 138.07 | 321,403 | -0.49(-0.35%) |
Jan 25, 2019 | 138.37 | 139.69 | 135.60 | 138.56 | 340,500 | +0.31(+0.22%) |
Jan 24, 2019 | 134.81 | 139.10 | 134.01 | 138.25 | 430,658 | +2.50(+1.84%) |
Jan 23, 2019 | 140.50 | 142.99 | 133.00 | 135.75 | 677,442 | -3.51(-2.52%) |
Jan 22, 2019 | 136.74 | 142.43 | 136.00 | 139.26 | 617,432 | +1.97(+1.43%) |
Jan 18, 2019 | 136.16 | 137.41 | 134.02 | 137.29 | 537,500 | +2.79(+2.07%) |
Jan 17, 2019 | 129.07 | 135.34 | 128.69 | 134.50 | 678,293 | +5.89(+4.58%) |
Jan 16, 2019 | 128.54 | 132.97 | 127.30 | 128.61 | 579,996 | +0.07(+0.05%) |
Jan 15, 2019 | 123.10 | 130.33 | 122.13 | 128.54 | 622,884 | +4.61(+3.72%) |
Jan 14, 2019 | 124.18 | 126.76 | 119.28 | 123.93 | 601,246 | -1.57(-1.25%) |
Jan 11, 2019 | 125.29 | 127.00 | 122.25 | 125.50 | 563,500 | +0.16(+0.13%) |
Jan 10, 2019 | 118.80 | 128.00 | 116.94 | 125.34 | 843,479 | +5.80(+4.85%) |
Jan 09, 2019 | 118.05 | 122.50 | 118.00 | 119.54 | 595,082 | +2.13(+1.81%) |
Jan 08, 2019 | 116.20 | 117.86 | 112.20 | 117.41 | 703,397 | +2.75(+2.40%) |
Jan 07, 2019 | 111.16 | 116.42 | 108.40 | 114.66 | 668,424 | +5.78(+5.31%) |
Jan 04, 2019 | 101.88 | 109.73 | 100.60 | 108.88 | 669,000 | +9.19(+9.22%) |
Jan 03, 2019 | 101.12 | 103.51 | 99.55 | 99.69 | 423,607 | -1.32(-1.31%) |
Jan 02, 2019 | 96.17 | 102.69 | 95.00 | 101.01 | 492,913 | +3.62(+3.72%) |
Dec 31, 2018 | 96.39 | 98.26 | 95.75 | 97.39 | 399,500 | +1.99(+2.09%) |
Dec 28, 2018 | 94.40 | 96.49 | 92.80 | 95.40 | 458,700 | +1.04(+1.10%) |
Dec 27, 2018 | 96.74 | 97.35 | 90.14 | 94.36 | 648,992 | -3.92(-3.99%) |
Dec 26, 2018 | 98.00 | 99.29 | 93.24 | 98.28 | 462,691 | +0.23(+0.23%) |
Dec 24, 2018 | 95.00 | 99.53 | 92.22 | 98.05 | 290,600 | +1.69(+1.75%) |
Dec 21, 2018 | 104.38 | 104.81 | 95.71 | 96.36 | 715,800 | -7.75(-7.44%) |
Dec 20, 2018 | 108.94 | 109.59 | 99.60 | 104.11 | 837,940 | -5.92(-5.38%) |
Dec 19, 2018 | 112.34 | 115.63 | 107.86 | 110.03 | 458,598 | -2.78(-2.46%) |
Dec 18, 2018 | 119.21 | 119.80 | 110.81 | 112.81 | 623,059 | -6.34(-5.32%) |
Dec 17, 2018 | 120.42 | 123.00 | 118.39 | 119.15 | 517,899 | -0.38(-0.32%) |
Dec 14, 2018 | 119.57 | 121.21 | 118.50 | 119.53 | 324,600 | -1.33(-1.10%) |
Dec 13, 2018 | 125.43 | 126.61 | 120.04 | 120.86 | 310,275 | -4.42(-3.53%) |
Dec 12, 2018 | 123.84 | 127.33 | 123.05 | 125.28 | 197,576 | +2.29(+1.86%) |
Dec 11, 2018 | 124.15 | 124.15 | 120.64 | 122.99 | 219,600 | +0.21(+0.17%) |
Dec 10, 2018 | 125.03 | 125.83 | 120.25 | 122.78 | 277,477 | -2.06(-1.65%) |
Dec 07, 2018 | 123.95 | 127.94 | 122.56 | 124.84 | 432,500 | +2.12(+1.73%) |
Dec 06, 2018 | 124.51 | 125.02 | 119.50 | 122.72 | 538,373 | -4.33(-3.41%) |
Dec 04, 2018 | 126.72 | 131.33 | 126.48 | 127.05 | 632,300 | +0.80(+0.63%) |
Dec 03, 2018 | 125.00 | 127.31 | 123.50 | 126.25 | 398,525 | +3.23(+2.63%) |
Nov 30, 2018 | 124.48 | 124.48 | 119.50 | 123.02 | 389,300 | +0.87(+0.71%) |
Nov 29, 2018 | 121.44 | 125.86 | 120.73 | 122.15 | 339,766 | +0.62(+0.51%) |
Nov 28, 2018 | 119.00 | 122.77 | 116.58 | 121.53 | 790,560 | -0.19(-0.16%) |
Nov 27, 2018 | 126.80 | 127.40 | 120.32 | 121.72 | 558,207 | -5.98(-4.68%) |
Nov 26, 2018 | 126.77 | 133.16 | 126.53 | 127.70 | 629,227 | +3.65(+2.94%) |
Nov 23, 2018 | 124.56 | 127.51 | 123.43 | 124.05 | 169,000 | -1.41(-1.12%) |
Nov 21, 2018 | 125.46 | 125.46 | 125.46 | 0 | +4.25(+3.51%) | |
Nov 20, 2018 | 120.91 | 124.13 | 117.74 | 121.21 | 398,853 | -4.18(-3.33%) |
Nov 19, 2018 | 132.50 | 133.89 | 122.26 | 125.39 | 609,437 | -6.91(-5.22%) |
Nov 16, 2018 | 129.96 | 132.88 | 128.25 | 132.30 | 408,100 | +1.96(+1.50%) |
Nov 15, 2018 | 128.57 | 131.31 | 125.66 | 130.34 | 431,358 | +1.09(+0.84%) |
Nov 14, 2018 | 133.48 | 135.27 | 126.84 | 129.25 | 602,800 | -2.93(-2.22%) |
Nov 13, 2018 | 136.93 | 138.82 | 130.56 | 132.18 | 364,702 | -2.14(-1.59%) |
Nov 12, 2018 | 137.00 | 138.66 | 131.76 | 134.32 | 428,150 | -3.55(-2.57%) |
Nov 09, 2018 | 146.50 | 146.60 | 134.33 | 137.87 | 773,600 | -10.22(-6.90%) |
Nov 08, 2018 | 150.73 | 151.30 | 146.43 | 148.09 | 357,610 | -2.64(-1.75%) |
Nov 07, 2018 | 143.57 | 152.28 | 142.04 | 150.73 | 652,409 | +8.06(+5.65%) |
Nov 06, 2018 | 144.84 | 145.26 | 140.19 | 142.67 | 347,677 | -0.95(-0.66%) |
Nov 05, 2018 | 146.50 | 146.80 | 141.70 | 143.62 | 303,136 | -2.09(-1.43%) |
Nov 02, 2018 | 150.00 | 151.96 | 144.62 | 145.71 | 454,300 | -1.54(-1.05%) |