Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 125.92 | 128.22 | 125.82 | 127.64 | 710,664 | +1.20(+0.95%) |
Jan 30, 2019 | 125.67 | 127.80 | 125.67 | 126.43 | 766,788 | +0.66(+0.53%) |
Jan 29, 2019 | 128.09 | 130.34 | 125.06 | 125.77 | 721,467 | -6.42(-4.85%) |
Jan 28, 2019 | 130.40 | 132.23 | 130.20 | 132.19 | 393,257 | +1.03(+0.78%) |
Jan 25, 2019 | 131.40 | 132.04 | 130.38 | 131.16 | 320,055 | +0.92(+0.71%) |
Jan 24, 2019 | 130.87 | 131.47 | 129.80 | 130.24 | 418,302 | -0.56(-0.43%) |
Jan 23, 2019 | 130.75 | 131.32 | 129.84 | 130.80 | 372,903 | +0.78(+0.60%) |
Jan 22, 2019 | 131.66 | 132.35 | 129.69 | 130.02 | 425,422 | -1.75(-1.33%) |
Jan 18, 2019 | 132.02 | 132.52 | 131.18 | 131.77 | 357,402 | +0.23(+0.17%) |
Jan 17, 2019 | 130.17 | 132.04 | 130.15 | 131.54 | 363,180 | +0.76(+0.58%) |
Jan 16, 2019 | 130.64 | 130.95 | 129.43 | 130.78 | 299,005 | +0.99(+0.76%) |
Jan 15, 2019 | 128.72 | 129.91 | 128.28 | 129.79 | 305,177 | +1.21(+0.94%) |
Jan 14, 2019 | 126.71 | 129.13 | 126.50 | 128.58 | 310,045 | +1.08(+0.85%) |
Jan 11, 2019 | 127.25 | 127.90 | 125.09 | 127.50 | 292,554 | -0.01(-0.01%) |
Jan 10, 2019 | 126.31 | 127.79 | 125.92 | 127.51 | 288,140 | +1.16(+0.92%) |
Jan 09, 2019 | 126.47 | 127.55 | 125.48 | 126.35 | 356,083 | +0.53(+0.42%) |
Jan 08, 2019 | 126.42 | 126.68 | 123.06 | 125.82 | 469,061 | +0.11(+0.09%) |
Jan 07, 2019 | 124.66 | 126.40 | 123.61 | 125.71 | 460,773 | +0.44(+0.35%) |
Jan 04, 2019 | 123.92 | 125.83 | 123.49 | 125.27 | 357,402 | +3.47(+2.85%) |
Jan 03, 2019 | 123.05 | 123.63 | 121.55 | 121.80 | 258,499 | -1.78(-1.44%) |
Jan 02, 2019 | 121.74 | 123.97 | 120.61 | 123.58 | 334,399 | -0.33(-0.26%) |
Dec 31, 2018 | 122.36 | 123.93 | 121.56 | 123.91 | 316,773 | +2.26(+1.86%) |
Dec 28, 2018 | 121.42 | 123.42 | 121.07 | 121.64 | 341,784 | +0.39(+0.32%) |
Dec 27, 2018 | 117.68 | 121.32 | 117.07 | 121.26 | 367,789 | +0.99(+0.82%) |
Dec 26, 2018 | 115.34 | 120.35 | 114.13 | 120.27 | 347,975 | +5.02(+4.35%) |
Dec 24, 2018 | 119.20 | 119.20 | 114.40 | 115.25 | 183,115 | -4.60(-3.84%) |
Dec 21, 2018 | 119.82 | 122.78 | 119.67 | 119.85 | 944,548 | -0.20(-0.17%) |
Dec 20, 2018 | 121.64 | 122.27 | 118.98 | 120.05 | 777,826 | -2.17(-1.78%) |
Dec 19, 2018 | 122.70 | 125.25 | 121.10 | 122.23 | 686,510 | -0.86(-0.70%) |
Dec 18, 2018 | 121.97 | 124.00 | 121.75 | 123.08 | 503,357 | +2.17(+1.80%) |
Dec 17, 2018 | 123.55 | 125.07 | 120.69 | 120.91 | 499,360 | -3.22(-2.59%) |
Dec 14, 2018 | 122.03 | 124.29 | 122.03 | 124.13 | 503,397 | +1.25(+1.02%) |
Dec 13, 2018 | 124.29 | 124.62 | 122.35 | 122.87 | 370,347 | -1.41(-1.14%) |
Dec 12, 2018 | 125.06 | 125.56 | 123.10 | 124.29 | 342,118 | +1.71(+1.40%) |
Dec 11, 2018 | 123.75 | 124.52 | 121.36 | 122.57 | 642,491 | +0.89(+0.73%) |
Dec 10, 2018 | 123.24 | 123.77 | 119.86 | 121.68 | 424,557 | -1.67(-1.35%) |
Dec 07, 2018 | 126.61 | 128.54 | 122.95 | 123.35 | 537,915 | -3.64(-2.87%) |
Dec 06, 2018 | 125.21 | 127.12 | 123.10 | 126.99 | 757,171 | -0.39(-0.30%) |
Dec 04, 2018 | 132.67 | 132.67 | 126.87 | 127.38 | 470,803 | -5.39(-4.06%) |
Dec 03, 2018 | 133.19 | 133.53 | 131.25 | 132.77 | 516,512 | +0.78(+0.59%) |
Nov 30, 2018 | 130.32 | 132.58 | 130.31 | 131.99 | 393,844 | +1.68(+1.29%) |
Nov 29, 2018 | 131.81 | 132.87 | 129.53 | 130.31 | 336,191 | -2.61(-1.96%) |
Nov 28, 2018 | 129.62 | 132.92 | 129.14 | 132.92 | 375,161 | +3.23(+2.49%) |
Nov 27, 2018 | 129.76 | 130.75 | 128.85 | 129.69 | 333,222 | -0.80(-0.61%) |
Nov 26, 2018 | 130.51 | 131.83 | 129.92 | 130.48 | 213,093 | +1.39(+1.08%) |
Nov 23, 2018 | 127.78 | 130.36 | 127.69 | 129.09 | 104,346 | +0.15(+0.12%) |
Nov 21, 2018 | 128.94 | 128.94 | 128.94 | 0 | -1.00(-0.77%) | |
Nov 20, 2018 | 132.08 | 132.08 | 129.48 | 129.94 | 392,068 | -2.81(-2.12%) |
Nov 19, 2018 | 131.19 | 133.21 | 129.85 | 132.75 | 301,119 | +1.51(+1.15%) |
Nov 16, 2018 | 130.26 | 131.53 | 129.53 | 131.24 | 290,404 | +0.20(+0.15%) |
Nov 15, 2018 | 128.95 | 131.26 | 127.15 | 131.05 | 449,014 | +1.70(+1.32%) |
Nov 14, 2018 | 133.45 | 133.58 | 128.38 | 129.34 | 333,168 | -2.72(-2.06%) |
Nov 13, 2018 | 130.70 | 133.45 | 130.50 | 132.06 | 297,847 | +1.56(+1.20%) |
Nov 12, 2018 | 131.41 | 131.78 | 130.13 | 130.50 | 294,956 | -0.95(-0.72%) |
Nov 09, 2018 | 132.26 | 133.30 | 130.15 | 131.44 | 254,527 | -0.97(-0.73%) |
Nov 08, 2018 | 130.67 | 132.96 | 130.67 | 132.42 | 372,342 | +0.89(+0.68%) |
Nov 07, 2018 | 129.12 | 132.01 | 128.81 | 131.52 | 337,943 | +2.76(+2.15%) |
Nov 06, 2018 | 127.13 | 129.27 | 126.73 | 128.76 | 408,145 | +1.46(+1.15%) |
Nov 05, 2018 | 127.21 | 129.36 | 126.28 | 127.30 | 315,828 | +0.94(+0.74%) |
Nov 02, 2018 | 127.36 | 128.19 | 125.04 | 126.36 | 443,911 | -0.04(-0.03%) |