Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 125.32 | 127.50 | 124.95 | 125.89 | 949,988 | +0.40(+0.32%) |
Jan 30, 2019 | 125.18 | 126.79 | 124.31 | 125.49 | 486,875 | +0.52(+0.42%) |
Jan 29, 2019 | 125.03 | 125.59 | 124.40 | 124.97 | 461,259 | +0.23(+0.18%) |
Jan 28, 2019 | 126.38 | 127.18 | 124.21 | 124.74 | 678,640 | -2.19(-1.73%) |
Jan 25, 2019 | 127.10 | 128.68 | 126.33 | 126.93 | 729,500 | +1.20(+0.95%) |
Jan 24, 2019 | 127.70 | 128.53 | 125.50 | 125.73 | 490,359 | -2.28(-1.78%) |
Jan 23, 2019 | 129.26 | 130.19 | 127.01 | 128.01 | 433,588 | -0.65(-0.51%) |
Jan 22, 2019 | 128.74 | 129.52 | 127.00 | 128.66 | 478,459 | -0.41(-0.32%) |
Jan 18, 2019 | 128.47 | 129.42 | 127.21 | 129.07 | 625,900 | +1.68(+1.32%) |
Jan 17, 2019 | 128.10 | 129.88 | 126.60 | 127.39 | 819,394 | -0.78(-0.61%) |
Jan 16, 2019 | 127.83 | 129.52 | 127.12 | 128.17 | 1,044,973 | +0.17(+0.13%) |
Jan 15, 2019 | 128.18 | 128.42 | 126.69 | 128.00 | 1,122,772 | +0.75(+0.59%) |
Jan 14, 2019 | 127.98 | 129.11 | 126.11 | 127.25 | 575,364 | -1.60(-1.24%) |
Jan 11, 2019 | 130.59 | 131.27 | 128.00 | 128.85 | 497,900 | -1.63(-1.25%) |
Jan 10, 2019 | 130.96 | 131.10 | 128.54 | 130.48 | 663,813 | -0.83(-0.63%) |
Jan 09, 2019 | 128.65 | 131.81 | 127.42 | 131.31 | 710,481 | +3.23(+2.52%) |
Jan 08, 2019 | 129.58 | 132.73 | 124.28 | 128.08 | 1,172,720 | -0.68(-0.53%) |
Jan 07, 2019 | 128.75 | 130.61 | 126.98 | 128.76 | 631,217 | +0.01(+0.01%) |
Jan 04, 2019 | 128.47 | 129.37 | 125.27 | 128.75 | 857,600 | +2.74(+2.17%) |
Jan 03, 2019 | 125.52 | 128.40 | 124.05 | 126.01 | 717,673 | +0.88(+0.70%) |
Jan 02, 2019 | 122.33 | 125.95 | 120.55 | 125.13 | 531,567 | +1.17(+0.94%) |
Dec 31, 2018 | 121.80 | 124.00 | 121.70 | 123.96 | 444,500 | +2.26(+1.86%) |
Dec 28, 2018 | 121.58 | 122.88 | 119.06 | 121.70 | 478,900 | +0.40(+0.33%) |
Dec 27, 2018 | 120.72 | 123.22 | 116.65 | 121.30 | 623,407 | -0.87(-0.71%) |
Dec 26, 2018 | 120.52 | 122.88 | 119.01 | 122.17 | 514,710 | +1.86(+1.55%) |
Dec 24, 2018 | 116.31 | 120.99 | 113.52 | 120.31 | 435,600 | +4.37(+3.77%) |
Dec 21, 2018 | 127.40 | 127.40 | 115.36 | 115.94 | 1,792,500 | -14.76(-11.29%) |
Dec 20, 2018 | 131.69 | 134.84 | 128.64 | 130.70 | 562,549 | -1.08(-0.82%) |
Dec 19, 2018 | 138.33 | 140.00 | 131.00 | 131.78 | 797,127 | -6.47(-4.68%) |
Dec 18, 2018 | 139.88 | 142.54 | 137.32 | 138.25 | 576,388 | -0.24(-0.17%) |
Dec 17, 2018 | 140.08 | 142.21 | 138.35 | 138.49 | 510,523 | -2.07(-1.47%) |
Dec 14, 2018 | 140.21 | 143.00 | 138.63 | 140.56 | 784,400 | -1.54(-1.08%) |
Dec 13, 2018 | 141.51 | 142.57 | 139.06 | 142.10 | 506,071 | +1.29(+0.92%) |
Dec 12, 2018 | 140.93 | 143.88 | 136.02 | 140.81 | 709,387 | +0.43(+0.31%) |
Dec 11, 2018 | 141.16 | 143.96 | 139.05 | 140.38 | 825,115 | +0.73(+0.52%) |
Dec 10, 2018 | 140.89 | 140.89 | 136.35 | 139.65 | 1,350,692 | -1.52(-1.08%) |
Dec 07, 2018 | 143.08 | 145.81 | 140.00 | 141.17 | 977,100 | -2.33(-1.62%) |
Dec 06, 2018 | 142.31 | 144.15 | 140.07 | 143.50 | 1,118,602 | -1.15(-0.80%) |
Dec 04, 2018 | 148.81 | 149.50 | 143.96 | 144.65 | 858,500 | -4.17(-2.80%) |
Dec 03, 2018 | 151.78 | 154.44 | 148.67 | 148.82 | 699,145 | -2.38(-1.57%) |
Nov 30, 2018 | 148.01 | 151.38 | 145.86 | 151.20 | 1,131,400 | +3.68(+2.49%) |
Nov 29, 2018 | 146.00 | 149.22 | 145.71 | 147.52 | 829,937 | +1.09(+0.74%) |
Nov 28, 2018 | 149.30 | 149.90 | 144.18 | 146.43 | 1,009,330 | -3.50(-2.33%) |
Nov 27, 2018 | 150.24 | 150.95 | 148.82 | 149.93 | 591,445 | -1.03(-0.68%) |
Nov 26, 2018 | 152.44 | 154.30 | 149.81 | 150.96 | 711,410 | +0.87(+0.58%) |
Nov 23, 2018 | 146.27 | 154.31 | 146.04 | 150.09 | 398,900 | +2.47(+1.67%) |
Nov 21, 2018 | 147.62 | 147.62 | 147.62 | 0 | +1.99(+1.37%) | |
Nov 20, 2018 | 143.89 | 147.15 | 143.38 | 145.63 | 869,890 | +2.44(+1.70%) |
Nov 19, 2018 | 142.82 | 146.19 | 141.46 | 143.19 | 726,697 | +0.39(+0.27%) |
Nov 16, 2018 | 142.54 | 144.18 | 141.63 | 142.80 | 627,800 | -0.86(-0.60%) |
Nov 15, 2018 | 141.50 | 145.69 | 141.50 | 143.66 | 727,315 | +1.87(+1.32%) |
Nov 14, 2018 | 151.11 | 151.33 | 141.28 | 141.79 | 618,912 | -8.90(-5.91%) |
Nov 13, 2018 | 149.27 | 152.36 | 148.91 | 150.69 | 944,066 | +2.15(+1.45%) |
Nov 12, 2018 | 145.41 | 150.18 | 144.02 | 148.54 | 972,461 | +2.97(+2.04%) |
Nov 09, 2018 | 141.71 | 149.38 | 140.55 | 145.57 | 1,051,500 | +3.38(+2.38%) |
Nov 08, 2018 | 141.56 | 147.00 | 141.56 | 142.19 | 1,743,865 | +1.78(+1.27%) |
Nov 07, 2018 | 152.50 | 153.00 | 139.33 | 140.41 | 3,050,697 | -24.00(-14.60%) |
Nov 06, 2018 | 162.18 | 164.61 | 160.51 | 164.41 | 816,454 | +2.24(+1.38%) |
Nov 05, 2018 | 163.08 | 164.40 | 160.91 | 162.17 | 581,993 | -0.90(-0.55%) |
Nov 02, 2018 | 164.37 | 165.66 | 160.55 | 163.07 | 329,000 | -0.65(-0.40%) |