Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 128.91 | 130.52 | 128.17 | 129.69 | 426,318 | +0.72(+0.55%) |
Jan 30, 2019 | 123.47 | 130.04 | 122.30 | 128.98 | 579,796 | -1.88(-1.44%) |
Jan 29, 2019 | 128.38 | 130.97 | 128.38 | 130.86 | 381,022 | +3.25(+2.54%) |
Jan 28, 2019 | 126.85 | 128.52 | 126.50 | 127.61 | 403,203 | -1.51(-1.17%) |
Jan 25, 2019 | 130.22 | 131.04 | 129.03 | 129.13 | 279,670 | +0.47(+0.37%) |
Jan 24, 2019 | 128.12 | 129.68 | 127.72 | 128.66 | 316,668 | +0.80(+0.63%) |
Jan 23, 2019 | 130.11 | 131.00 | 127.72 | 127.86 | 328,770 | -1.59(-1.23%) |
Jan 22, 2019 | 130.92 | 131.32 | 128.38 | 129.45 | 325,372 | -2.98(-2.25%) |
Jan 18, 2019 | 131.00 | 132.95 | 130.14 | 132.43 | 533,723 | +2.76(+2.13%) |
Jan 17, 2019 | 127.27 | 130.60 | 127.27 | 129.67 | 458,083 | +1.88(+1.47%) |
Jan 16, 2019 | 127.04 | 128.66 | 126.84 | 127.79 | 322,165 | +1.12(+0.88%) |
Jan 15, 2019 | 126.99 | 127.99 | 125.52 | 126.67 | 214,902 | -0.23(-0.19%) |
Jan 14, 2019 | 127.34 | 128.02 | 126.67 | 126.91 | 182,425 | -1.16(-0.90%) |
Jan 11, 2019 | 127.47 | 128.37 | 126.10 | 128.06 | 294,843 | -0.01(-0.01%) |
Jan 10, 2019 | 126.58 | 128.15 | 125.62 | 128.07 | 300,235 | +0.97(+0.76%) |
Jan 09, 2019 | 127.16 | 127.91 | 126.02 | 127.11 | 360,145 | +0.60(+0.48%) |
Jan 08, 2019 | 124.92 | 126.59 | 124.72 | 126.51 | 448,698 | +2.88(+2.33%) |
Jan 07, 2019 | 121.40 | 124.39 | 120.75 | 123.63 | 628,786 | +2.33(+1.92%) |
Jan 04, 2019 | 116.19 | 121.41 | 115.67 | 121.30 | 457,886 | +7.44(+6.53%) |
Jan 03, 2019 | 116.95 | 117.05 | 113.34 | 113.87 | 316,366 | -3.40(-2.90%) |
Jan 02, 2019 | 116.81 | 117.44 | 115.23 | 117.27 | 286,331 | -1.14(-0.96%) |
Dec 31, 2018 | 117.04 | 118.54 | 116.64 | 118.41 | 330,139 | +1.97(+1.69%) |
Dec 28, 2018 | 118.23 | 118.23 | 115.71 | 116.44 | 487,531 | -1.19(-1.01%) |
Dec 27, 2018 | 113.99 | 117.68 | 112.94 | 117.63 | 387,668 | +1.65(+1.42%) |
Dec 26, 2018 | 111.79 | 116.04 | 110.39 | 115.98 | 290,411 | +4.72(+4.24%) |
Dec 24, 2018 | 115.40 | 115.40 | 111.08 | 111.26 | 185,649 | -4.75(-4.10%) |
Dec 21, 2018 | 117.63 | 119.92 | 115.62 | 116.01 | 650,467 | -1.15(-0.98%) |
Dec 20, 2018 | 116.97 | 119.02 | 116.47 | 117.17 | 513,893 | -0.71(-0.60%) |
Dec 19, 2018 | 120.59 | 121.88 | 117.10 | 117.88 | 636,530 | -3.13(-2.59%) |
Dec 18, 2018 | 122.48 | 123.70 | 120.27 | 121.01 | 474,300 | -0.25(-0.21%) |
Dec 17, 2018 | 124.38 | 124.71 | 120.72 | 121.27 | 423,523 | -3.05(-2.45%) |
Dec 14, 2018 | 125.21 | 126.76 | 124.14 | 124.31 | 469,829 | -2.30(-1.82%) |
Dec 13, 2018 | 127.28 | 127.89 | 125.94 | 126.61 | 192,197 | -0.56(-0.44%) |
Dec 12, 2018 | 127.36 | 129.02 | 126.56 | 127.17 | 336,523 | +1.94(+1.55%) |
Dec 11, 2018 | 127.53 | 128.70 | 124.41 | 125.23 | 275,122 | -0.79(-0.63%) |
Dec 10, 2018 | 124.89 | 126.66 | 124.11 | 126.02 | 811,415 | +0.69(+0.55%) |
Dec 07, 2018 | 126.12 | 128.50 | 124.70 | 125.33 | 1,245,486 | -1.31(-1.04%) |
Dec 06, 2018 | 123.23 | 126.64 | 122.17 | 126.64 | 436,539 | +0.52(+0.41%) |
Dec 04, 2018 | 130.38 | 130.56 | 125.92 | 126.12 | 489,983 | -4.41(-3.38%) |
Dec 03, 2018 | 131.17 | 133.66 | 128.31 | 130.53 | 399,225 | +1.68(+1.30%) |
Nov 30, 2018 | 125.56 | 129.27 | 125.56 | 128.85 | 478,680 | +2.85(+2.26%) |
Nov 29, 2018 | 125.66 | 126.87 | 125.17 | 126.00 | 206,481 | -0.23(-0.19%) |
Nov 28, 2018 | 123.90 | 126.35 | 123.16 | 126.23 | 197,316 | +2.61(+2.11%) |
Nov 27, 2018 | 124.56 | 124.56 | 122.92 | 123.63 | 188,170 | -1.33(-1.07%) |
Nov 26, 2018 | 124.09 | 125.36 | 123.59 | 124.96 | 225,053 | +1.73(+1.41%) |
Nov 23, 2018 | 123.15 | 124.91 | 121.82 | 123.22 | 137,877 | -1.52(-1.22%) |
Nov 21, 2018 | 124.74 | 124.74 | 124.74 | 0 | +0.97(+0.78%) | |
Nov 20, 2018 | 124.90 | 126.01 | 123.29 | 123.78 | 555,820 | -2.46(-1.95%) |
Nov 19, 2018 | 127.58 | 128.60 | 125.55 | 126.23 | 436,240 | -2.02(-1.57%) |
Nov 16, 2018 | 126.93 | 129.15 | 126.93 | 128.25 | 249,523 | +0.65(+0.51%) |
Nov 15, 2018 | 124.56 | 128.36 | 124.36 | 127.61 | 385,113 | +2.19(+1.74%) |
Nov 14, 2018 | 125.64 | 127.91 | 124.76 | 125.42 | 392,804 | +1.00(+0.81%) |
Nov 13, 2018 | 125.07 | 126.87 | 124.03 | 124.42 | 274,132 | -0.30(-0.24%) |
Nov 12, 2018 | 127.48 | 127.61 | 124.35 | 124.72 | 300,090 | -2.38(-1.87%) |
Nov 09, 2018 | 127.14 | 128.04 | 125.58 | 127.10 | 313,397 | -0.94(-0.73%) |
Nov 08, 2018 | 129.59 | 130.84 | 127.36 | 128.04 | 334,138 | -1.88(-1.45%) |
Nov 07, 2018 | 127.07 | 130.46 | 126.19 | 129.92 | 384,702 | +3.83(+3.03%) |
Nov 06, 2018 | 125.19 | 126.55 | 125.12 | 126.09 | 438,991 | +0.49(+0.39%) |
Nov 05, 2018 | 125.94 | 126.94 | 124.54 | 125.61 | 386,998 | -0.17(-0.13%) |
Nov 02, 2018 | 124.96 | 126.59 | 124.55 | 125.78 | 637,885 | +2.03(+1.64%) |