Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 130.95 | 132.64 | 130.51 | 132.32 | 2,136,480 | +2.62(+2.02%) |
Jan 30, 2019 | 127.94 | 130.04 | 127.27 | 129.70 | 473,864 | +2.64(+2.08%) |
Jan 29, 2019 | 129.29 | 129.29 | 126.82 | 127.06 | 779,212 | -2.08(-1.61%) |
Jan 28, 2019 | 129.14 | 129.26 | 127.88 | 129.14 | 896,832 | -1.16(-0.89%) |
Jan 25, 2019 | 129.24 | 130.66 | 128.95 | 130.30 | 904,000 | +2.22(+1.73%) |
Jan 24, 2019 | 127.14 | 128.22 | 126.97 | 128.08 | 1,291,019 | +0.71(+0.56%) |
Jan 23, 2019 | 128.45 | 128.93 | 126.12 | 127.37 | 1,130,011 | -0.26(-0.20%) |
Jan 22, 2019 | 129.78 | 130.21 | 126.62 | 127.63 | 823,992 | -2.83(-2.17%) |
Jan 18, 2019 | 130.00 | 131.38 | 129.13 | 130.46 | 1,227,500 | +1.53(+1.19%) |
Jan 17, 2019 | 127.41 | 129.50 | 127.10 | 128.93 | 621,884 | +1.19(+0.93%) |
Jan 16, 2019 | 128.01 | 128.71 | 127.21 | 127.74 | 1,209,040 | -0.15(-0.12%) |
Jan 15, 2019 | 125.80 | 128.03 | 125.63 | 127.89 | 573,520 | +3.06(+2.45%) |
Jan 14, 2019 | 124.50 | 125.51 | 123.91 | 124.83 | 493,426 | -0.91(-0.72%) |
Jan 11, 2019 | 125.42 | 126.11 | 124.74 | 125.74 | 934,000 | +0.00(+0.00%) |
Jan 10, 2019 | 124.43 | 125.85 | 123.55 | 125.74 | 677,778 | +0.47(+0.38%) |
Jan 09, 2019 | 124.92 | 125.64 | 124.09 | 125.27 | 780,077 | +0.52(+0.42%) |
Jan 08, 2019 | 124.04 | 124.85 | 122.28 | 124.75 | 778,913 | +2.21(+1.80%) |
Jan 07, 2019 | 120.47 | 122.95 | 120.35 | 122.54 | 841,499 | +2.74(+2.29%) |
Jan 04, 2019 | 116.19 | 120.40 | 116.00 | 119.80 | 719,000 | +5.72(+5.01%) |
Jan 03, 2019 | 116.22 | 117.06 | 113.98 | 114.08 | 640,939 | -3.39(-2.89%) |
Jan 02, 2019 | 114.09 | 118.19 | 114.03 | 117.47 | 883,251 | +0.81(+0.69%) |
Dec 31, 2018 | 116.77 | 117.39 | 115.37 | 116.66 | 717,300 | +0.97(+0.84%) |
Dec 28, 2018 | 116.57 | 117.62 | 114.43 | 115.69 | 783,800 | -0.15(-0.13%) |
Dec 27, 2018 | 112.89 | 115.85 | 110.94 | 115.84 | 1,298,930 | +1.16(+1.01%) |
Dec 26, 2018 | 108.41 | 114.76 | 108.34 | 114.68 | 1,139,494 | +7.47(+6.97%) |
Dec 24, 2018 | 107.84 | 110.55 | 107.06 | 107.21 | 1,370,200 | -1.97(-1.80%) |
Dec 21, 2018 | 114.56 | 114.56 | 108.57 | 109.18 | 1,720,000 | -5.05(-4.42%) |
Dec 20, 2018 | 116.10 | 117.16 | 112.11 | 114.23 | 1,545,281 | -2.61(-2.23%) |
Dec 19, 2018 | 119.23 | 121.71 | 115.88 | 116.84 | 1,480,728 | -2.44(-2.05%) |
Dec 18, 2018 | 118.63 | 120.56 | 118.46 | 119.28 | 792,582 | +1.49(+1.26%) |
Dec 17, 2018 | 121.03 | 121.40 | 117.06 | 117.79 | 1,035,135 | -3.97(-3.26%) |
Dec 14, 2018 | 122.63 | 124.17 | 121.51 | 121.76 | 669,000 | -2.44(-1.96%) |
Dec 13, 2018 | 125.71 | 126.24 | 123.49 | 124.20 | 1,301,204 | -0.80(-0.64%) |
Dec 12, 2018 | 124.41 | 127.00 | 124.36 | 125.00 | 1,429,907 | +2.14(+1.74%) |
Dec 11, 2018 | 124.52 | 124.94 | 121.92 | 122.86 | 2,036,859 | +0.46(+0.38%) |
Dec 10, 2018 | 120.95 | 123.12 | 120.04 | 122.40 | 702,585 | +1.33(+1.10%) |
Dec 07, 2018 | 124.60 | 125.70 | 120.40 | 121.07 | 567,500 | -3.92(-3.14%) |
Dec 06, 2018 | 120.58 | 124.99 | 119.94 | 124.99 | 775,025 | +1.78(+1.44%) |
Dec 04, 2018 | 127.89 | 128.56 | 123.00 | 123.21 | 722,800 | -5.39(-4.19%) |
Dec 03, 2018 | 129.39 | 129.40 | 127.78 | 128.60 | 766,205 | +2.32(+1.84%) |
Nov 30, 2018 | 125.32 | 126.38 | 124.50 | 126.28 | 446,600 | +0.94(+0.75%) |
Nov 29, 2018 | 124.93 | 126.18 | 123.56 | 125.34 | 649,044 | -0.16(-0.13%) |
Nov 28, 2018 | 122.01 | 125.54 | 121.14 | 125.50 | 520,148 | +5.07(+4.21%) |
Nov 27, 2018 | 120.31 | 121.28 | 119.26 | 120.43 | 418,282 | -0.57(-0.47%) |
Nov 26, 2018 | 118.88 | 121.13 | 118.44 | 121.00 | 714,005 | +3.56(+3.03%) |
Nov 23, 2018 | 117.12 | 118.66 | 117.03 | 117.44 | 322,000 | -0.70(-0.59%) |
Nov 21, 2018 | 118.14 | 118.14 | 118.14 | 0 | +1.76(+1.51%) | |
Nov 20, 2018 | 113.76 | 118.14 | 113.14 | 116.38 | 2,046,136 | -1.21(-1.03%) |
Nov 19, 2018 | 123.28 | 123.36 | 117.22 | 117.59 | 833,396 | -6.22(-5.02%) |
Nov 16, 2018 | 123.61 | 124.59 | 122.53 | 123.81 | 462,400 | -0.90(-0.72%) |
Nov 15, 2018 | 121.78 | 125.12 | 120.88 | 124.71 | 371,013 | +2.34(+1.91%) |
Nov 14, 2018 | 124.50 | 125.11 | 121.70 | 122.37 | 422,300 | -0.86(-0.70%) |
Nov 13, 2018 | 123.51 | 125.39 | 122.28 | 123.23 | 486,307 | +0.19(+0.15%) |
Nov 12, 2018 | 126.37 | 126.70 | 122.56 | 123.04 | 643,943 | -4.05(-3.19%) |
Nov 09, 2018 | 128.95 | 129.00 | 125.82 | 127.09 | 510,000 | -2.85(-2.19%) |
Nov 08, 2018 | 130.65 | 131.53 | 129.23 | 129.94 | 1,044,955 | -0.79(-0.60%) |
Nov 07, 2018 | 128.25 | 130.78 | 128.00 | 130.73 | 556,578 | +3.92(+3.09%) |
Nov 06, 2018 | 125.94 | 127.94 | 125.49 | 126.81 | 403,235 | +0.52(+0.41%) |
Nov 05, 2018 | 127.63 | 127.63 | 124.84 | 126.29 | 465,173 | -1.27(-1.00%) |
Nov 02, 2018 | 129.27 | 130.41 | 126.76 | 127.56 | 532,700 | -0.50(-0.39%) |