Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 153.11 | 158.59 | 152.90 | 158.31 | 885,531 | +6.20(+4.08%) |
Jan 30, 2019 | 148.50 | 152.52 | 148.04 | 152.11 | 550,303 | +5.55(+3.79%) |
Jan 29, 2019 | 149.47 | 149.99 | 145.65 | 146.56 | 533,187 | -3.57(-2.38%) |
Jan 28, 2019 | 149.12 | 151.91 | 146.37 | 150.13 | 574,868 | -1.41(-0.93%) |
Jan 25, 2019 | 151.04 | 153.61 | 150.58 | 151.54 | 524,700 | +1.62(+1.08%) |
Jan 24, 2019 | 150.67 | 152.75 | 148.28 | 149.92 | 719,782 | -2.13(-1.40%) |
Jan 23, 2019 | 153.68 | 156.94 | 150.71 | 152.05 | 626,705 | +0.21(+0.14%) |
Jan 22, 2019 | 153.30 | 154.87 | 149.06 | 151.84 | 622,863 | -3.43(-2.21%) |
Jan 18, 2019 | 151.96 | 158.66 | 151.34 | 155.27 | 961,500 | +5.54(+3.70%) |
Jan 17, 2019 | 144.96 | 151.01 | 144.17 | 149.73 | 426,865 | +4.79(+3.30%) |
Jan 16, 2019 | 146.90 | 149.60 | 144.41 | 144.94 | 476,960 | -1.11(-0.76%) |
Jan 15, 2019 | 141.41 | 147.40 | 141.41 | 146.05 | 382,811 | +5.21(+3.70%) |
Jan 14, 2019 | 137.32 | 141.53 | 136.61 | 140.84 | 907,013 | +0.84(+0.60%) |
Jan 11, 2019 | 138.62 | 140.20 | 136.95 | 140.00 | 548,100 | +0.00(+0.00%) |
Jan 10, 2019 | 137.20 | 140.69 | 136.00 | 140.00 | 439,353 | +1.59(+1.15%) |
Jan 09, 2019 | 137.07 | 138.97 | 136.28 | 138.41 | 519,928 | +1.57(+1.15%) |
Jan 08, 2019 | 135.24 | 136.88 | 132.99 | 136.84 | 458,713 | +3.56(+2.67%) |
Jan 07, 2019 | 128.04 | 134.00 | 127.00 | 133.28 | 415,715 | +6.52(+5.14%) |
Jan 04, 2019 | 121.25 | 129.18 | 120.30 | 126.76 | 571,300 | +7.93(+6.67%) |
Jan 03, 2019 | 122.83 | 123.61 | 117.77 | 118.83 | 724,617 | -6.45(-5.15%) |
Jan 02, 2019 | 122.58 | 126.21 | 122.20 | 125.28 | 395,439 | -0.45(-0.36%) |
Dec 31, 2018 | 126.21 | 127.90 | 124.37 | 125.73 | 515,700 | +1.72(+1.39%) |
Dec 28, 2018 | 126.81 | 126.94 | 121.09 | 124.01 | 410,600 | -2.04(-1.62%) |
Dec 27, 2018 | 121.25 | 126.07 | 118.47 | 126.05 | 409,767 | +2.00(+1.61%) |
Dec 26, 2018 | 116.00 | 124.12 | 115.73 | 124.05 | 541,575 | +9.61(+8.40%) |
Dec 24, 2018 | 114.82 | 117.46 | 112.50 | 114.44 | 306,200 | -0.76(-0.66%) |
Dec 21, 2018 | 122.06 | 122.06 | 114.21 | 115.20 | 801,700 | -6.37(-5.24%) |
Dec 20, 2018 | 126.17 | 126.79 | 115.38 | 121.57 | 816,134 | -5.03(-3.97%) |
Dec 19, 2018 | 128.49 | 133.28 | 125.05 | 126.60 | 408,197 | -1.65(-1.29%) |
Dec 18, 2018 | 127.80 | 130.35 | 126.65 | 128.25 | 463,462 | +2.71(+2.16%) |
Dec 17, 2018 | 130.99 | 131.00 | 124.32 | 125.54 | 485,354 | -6.87(-5.19%) |
Dec 14, 2018 | 132.15 | 136.63 | 131.24 | 132.41 | 374,400 | -2.56(-1.90%) |
Dec 13, 2018 | 137.63 | 139.62 | 131.61 | 134.97 | 370,999 | -1.13(-0.83%) |
Dec 12, 2018 | 133.98 | 138.34 | 133.52 | 136.10 | 498,086 | +4.87(+3.71%) |
Dec 11, 2018 | 134.19 | 136.48 | 129.48 | 131.23 | 365,485 | -0.50(-0.38%) |
Dec 10, 2018 | 128.20 | 132.81 | 128.05 | 131.73 | 373,319 | +3.42(+2.67%) |
Dec 07, 2018 | 133.94 | 136.55 | 126.06 | 128.31 | 484,300 | -5.94(-4.42%) |
Dec 06, 2018 | 127.05 | 134.50 | 126.08 | 134.25 | 496,142 | +3.17(+2.42%) |
Dec 04, 2018 | 138.54 | 139.63 | 130.51 | 131.08 | 587,400 | -8.86(-6.33%) |
Dec 03, 2018 | 142.99 | 143.00 | 137.27 | 139.94 | 584,488 | +0.91(+0.65%) |
Nov 30, 2018 | 133.85 | 139.33 | 133.41 | 139.03 | 474,500 | +4.88(+3.64%) |
Nov 29, 2018 | 129.27 | 136.59 | 128.80 | 134.15 | 465,651 | +3.50(+2.68%) |
Nov 28, 2018 | 123.00 | 131.15 | 121.55 | 130.65 | 829,398 | +9.66(+7.98%) |
Nov 27, 2018 | 122.55 | 123.60 | 120.06 | 120.99 | 459,051 | -2.80(-2.26%) |
Nov 26, 2018 | 119.97 | 123.94 | 118.45 | 123.79 | 281,410 | +5.94(+5.04%) |
Nov 23, 2018 | 115.74 | 119.36 | 115.23 | 117.85 | 107,300 | +0.93(+0.80%) |
Nov 21, 2018 | 116.92 | 116.92 | 116.92 | 0 | +2.15(+1.87%) | |
Nov 20, 2018 | 109.93 | 118.83 | 108.39 | 114.77 | 633,197 | +0.23(+0.20%) |
Nov 19, 2018 | 132.46 | 132.83 | 113.32 | 114.54 | 1,166,506 | -19.30(-14.42%) |
Nov 16, 2018 | 131.84 | 135.22 | 130.81 | 133.84 | 522,000 | -0.05(-0.04%) |
Nov 15, 2018 | 126.00 | 134.39 | 124.00 | 133.89 | 773,368 | +7.23(+5.71%) |
Nov 14, 2018 | 128.95 | 131.35 | 126.19 | 126.66 | 267,109 | -0.94(-0.74%) |
Nov 13, 2018 | 130.33 | 131.50 | 125.92 | 127.60 | 357,541 | -1.56(-1.21%) |
Nov 12, 2018 | 133.74 | 134.68 | 125.65 | 129.16 | 668,213 | -6.18(-4.57%) |
Nov 09, 2018 | 136.27 | 136.90 | 131.75 | 135.34 | 404,100 | -2.66(-1.93%) |
Nov 08, 2018 | 146.78 | 149.08 | 134.02 | 138.00 | 913,644 | -6.12(-4.25%) |
Nov 07, 2018 | 138.51 | 145.60 | 137.56 | 144.12 | 723,865 | +9.14(+6.77%) |
Nov 06, 2018 | 133.63 | 136.94 | 132.49 | 134.98 | 419,170 | +0.67(+0.50%) |
Nov 05, 2018 | 137.87 | 137.96 | 131.81 | 134.31 | 366,481 | -3.56(-2.58%) |
Nov 02, 2018 | 140.95 | 143.62 | 136.69 | 137.87 | 473,200 | -3.08(-2.19%) |