Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 125.94 | 128.90 | 125.94 | 126.89 | 226,278 | -0.48(-0.38%) |
Jan 30, 2019 | 128.10 | 139.90 | 125.35 | 127.37 | 563,253 | -10.90(-7.88%) |
Jan 29, 2019 | 138.48 | 138.96 | 136.96 | 138.27 | 112,391 | -0.24(-0.17%) |
Jan 28, 2019 | 138.22 | 140.23 | 133.26 | 138.51 | 82,740 | -0.89(-0.64%) |
Jan 25, 2019 | 139.05 | 139.89 | 138.32 | 139.40 | 53,400 | +1.12(+0.81%) |
Jan 24, 2019 | 137.39 | 138.56 | 135.46 | 138.28 | 55,737 | +0.80(+0.58%) |
Jan 23, 2019 | 137.23 | 139.11 | 136.12 | 137.48 | 71,716 | +0.24(+0.17%) |
Jan 22, 2019 | 135.73 | 138.49 | 135.24 | 137.24 | 81,189 | +0.92(+0.67%) |
Jan 18, 2019 | 135.12 | 137.66 | 127.52 | 136.32 | 81,300 | +1.44(+1.07%) |
Jan 17, 2019 | 133.60 | 135.72 | 133.47 | 134.88 | 116,971 | +1.04(+0.78%) |
Jan 16, 2019 | 134.49 | 135.54 | 133.07 | 133.84 | 159,515 | -0.47(-0.35%) |
Jan 15, 2019 | 132.22 | 134.51 | 132.22 | 134.31 | 38,575 | +2.20(+1.67%) |
Jan 14, 2019 | 133.24 | 133.50 | 130.98 | 132.11 | 85,292 | -1.75(-1.31%) |
Jan 11, 2019 | 131.72 | 133.86 | 131.44 | 133.86 | 93,800 | +1.35(+1.02%) |
Jan 10, 2019 | 132.30 | 133.66 | 131.35 | 132.51 | 120,719 | +0.93(+0.71%) |
Jan 09, 2019 | 132.29 | 134.11 | 131.34 | 131.58 | 106,177 | -0.73(-0.55%) |
Jan 08, 2019 | 132.13 | 132.66 | 129.72 | 132.31 | 108,293 | +1.08(+0.82%) |
Jan 07, 2019 | 130.39 | 132.71 | 130.39 | 131.23 | 74,680 | +0.83(+0.64%) |
Jan 04, 2019 | 127.45 | 131.02 | 126.44 | 130.40 | 119,800 | +3.83(+3.03%) |
Jan 03, 2019 | 127.76 | 128.70 | 125.97 | 126.57 | 108,312 | -2.00(-1.56%) |
Jan 02, 2019 | 126.04 | 129.01 | 126.04 | 128.57 | 93,053 | +0.82(+0.64%) |
Dec 31, 2018 | 127.09 | 128.19 | 125.63 | 127.75 | 99,900 | +0.87(+0.69%) |
Dec 28, 2018 | 126.55 | 128.27 | 125.88 | 126.88 | 94,900 | +0.93(+0.74%) |
Dec 27, 2018 | 119.84 | 126.09 | 119.84 | 125.95 | 123,109 | +4.86(+4.01%) |
Dec 26, 2018 | 117.04 | 121.32 | 116.30 | 121.09 | 121,294 | +4.39(+3.76%) |
Dec 24, 2018 | 116.07 | 121.25 | 115.50 | 116.70 | 84,700 | +0.12(+0.10%) |
Dec 21, 2018 | 120.92 | 121.57 | 116.27 | 116.58 | 149,400 | -4.03(-3.34%) |
Dec 20, 2018 | 122.36 | 123.00 | 119.31 | 120.61 | 108,022 | -2.22(-1.81%) |
Dec 19, 2018 | 123.35 | 124.79 | 121.76 | 122.83 | 91,574 | -0.52(-0.42%) |
Dec 18, 2018 | 124.19 | 125.69 | 122.46 | 123.35 | 85,632 | +0.53(+0.43%) |
Dec 17, 2018 | 126.69 | 126.69 | 122.57 | 122.82 | 125,596 | -4.10(-3.23%) |
Dec 14, 2018 | 127.27 | 128.72 | 126.10 | 126.92 | 82,500 | -1.18(-0.92%) |
Dec 13, 2018 | 128.40 | 128.90 | 127.06 | 128.10 | 65,168 | +0.25(+0.20%) |
Dec 12, 2018 | 126.66 | 129.41 | 125.78 | 127.85 | 181,532 | +0.86(+0.68%) |
Dec 11, 2018 | 128.99 | 129.85 | 125.50 | 126.99 | 125,588 | -0.65(-0.51%) |
Dec 10, 2018 | 126.83 | 128.85 | 126.73 | 127.64 | 122,564 | +0.06(+0.05%) |
Dec 07, 2018 | 127.65 | 129.18 | 126.98 | 127.58 | 95,900 | -0.07(-0.05%) |
Dec 06, 2018 | 125.26 | 128.02 | 125.26 | 127.65 | 137,699 | +0.94(+0.74%) |
Dec 04, 2018 | 130.60 | 133.57 | 126.22 | 126.71 | 115,200 | -4.36(-3.33%) |
Dec 03, 2018 | 131.50 | 131.50 | 129.01 | 131.07 | 139,522 | +1.43(+1.10%) |
Nov 30, 2018 | 127.58 | 129.78 | 127.16 | 129.64 | 128,300 | +1.88(+1.47%) |
Nov 29, 2018 | 126.64 | 128.55 | 126.64 | 127.76 | 120,522 | +0.30(+0.24%) |
Nov 28, 2018 | 125.64 | 127.76 | 125.29 | 127.46 | 271,414 | +2.18(+1.74%) |
Nov 27, 2018 | 125.36 | 126.52 | 124.63 | 125.28 | 112,560 | -0.80(-0.63%) |
Nov 26, 2018 | 125.70 | 126.50 | 125.07 | 126.08 | 121,331 | +1.73(+1.39%) |
Nov 23, 2018 | 124.41 | 125.71 | 124.35 | 124.35 | 36,600 | -0.83(-0.66%) |
Nov 21, 2018 | 125.18 | 125.18 | 125.18 | 0 | +2.16(+1.76%) | |
Nov 20, 2018 | 123.33 | 125.06 | 122.45 | 123.02 | 186,358 | -1.43(-1.15%) |
Nov 19, 2018 | 126.68 | 126.68 | 124.42 | 124.45 | 113,426 | -2.63(-2.07%) |
Nov 16, 2018 | 126.57 | 127.81 | 124.97 | 127.08 | 195,400 | -0.34(-0.27%) |
Nov 15, 2018 | 125.36 | 128.53 | 125.20 | 127.42 | 86,165 | +1.97(+1.57%) |
Nov 14, 2018 | 126.47 | 126.89 | 125.37 | 125.45 | 105,780 | -0.46(-0.37%) |
Nov 13, 2018 | 126.94 | 129.00 | 124.58 | 125.91 | 182,984 | -0.68(-0.54%) |
Nov 12, 2018 | 128.22 | 128.26 | 126.02 | 126.59 | 88,500 | -1.69(-1.32%) |
Nov 09, 2018 | 128.12 | 128.66 | 126.54 | 128.28 | 87,000 | -0.23(-0.18%) |
Nov 08, 2018 | 129.59 | 129.85 | 127.93 | 128.51 | 109,620 | -1.35(-1.04%) |
Nov 07, 2018 | 127.01 | 130.18 | 126.40 | 129.86 | 256,419 | +3.53(+2.79%) |
Nov 06, 2018 | 126.36 | 128.69 | 125.64 | 126.33 | 84,490 | -0.31(-0.24%) |
Nov 05, 2018 | 127.09 | 127.39 | 124.39 | 126.64 | 95,549 | -0.09(-0.07%) |
Nov 02, 2018 | 126.21 | 127.32 | 124.88 | 126.73 | 112,500 | +1.10(+0.88%) |