Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 128.90 | 132.79 | 128.66 | 131.16 | 337,647 | +1.75(+1.35%) |
Jan 30, 2019 | 127.97 | 130.40 | 127.52 | 129.41 | 242,743 | +1.88(+1.47%) |
Jan 29, 2019 | 126.65 | 128.39 | 125.04 | 127.53 | 223,589 | +0.92(+0.73%) |
Jan 28, 2019 | 128.05 | 128.45 | 125.47 | 126.61 | 212,637 | -2.39(-1.85%) |
Jan 25, 2019 | 128.30 | 129.30 | 127.36 | 129.00 | 246,300 | +1.17(+0.92%) |
Jan 24, 2019 | 128.18 | 129.63 | 127.15 | 127.83 | 277,497 | -0.32(-0.25%) |
Jan 23, 2019 | 126.17 | 128.87 | 124.79 | 128.15 | 250,938 | +3.41(+2.73%) |
Jan 22, 2019 | 126.39 | 128.41 | 123.72 | 124.74 | 332,946 | -2.38(-1.87%) |
Jan 18, 2019 | 127.56 | 128.34 | 124.67 | 127.12 | 302,200 | +0.23(+0.18%) |
Jan 17, 2019 | 126.57 | 128.47 | 126.31 | 126.89 | 259,513 | +0.39(+0.31%) |
Jan 16, 2019 | 125.06 | 127.74 | 124.62 | 126.50 | 270,278 | +1.49(+1.19%) |
Jan 15, 2019 | 118.63 | 126.71 | 118.63 | 125.01 | 277,813 | +7.41(+6.30%) |
Jan 14, 2019 | 120.00 | 120.81 | 117.44 | 117.60 | 373,119 | -2.91(-2.41%) |
Jan 11, 2019 | 117.75 | 120.60 | 117.17 | 120.51 | 228,900 | +2.31(+1.95%) |
Jan 10, 2019 | 120.52 | 121.09 | 117.53 | 118.20 | 286,761 | -3.44(-2.83%) |
Jan 09, 2019 | 122.20 | 123.04 | 117.86 | 121.64 | 406,318 | -0.48(-0.39%) |
Jan 08, 2019 | 121.28 | 122.72 | 119.21 | 122.12 | 280,905 | +2.18(+1.82%) |
Jan 07, 2019 | 114.25 | 121.53 | 114.25 | 119.94 | 401,069 | +5.70(+4.99%) |
Jan 04, 2019 | 111.97 | 116.06 | 111.58 | 114.24 | 382,500 | +3.48(+3.14%) |
Jan 03, 2019 | 113.67 | 114.67 | 110.38 | 110.76 | 304,199 | -4.02(-3.50%) |
Jan 02, 2019 | 115.34 | 115.34 | 110.73 | 114.78 | 362,024 | -2.33(-1.99%) |
Dec 31, 2018 | 115.85 | 118.05 | 114.68 | 117.11 | 329,700 | +2.32(+2.02%) |
Dec 28, 2018 | 114.51 | 116.96 | 112.30 | 114.79 | 297,400 | +1.00(+0.88%) |
Dec 27, 2018 | 110.95 | 113.79 | 108.55 | 113.79 | 331,498 | +0.28(+0.25%) |
Dec 26, 2018 | 106.89 | 113.69 | 106.20 | 113.51 | 363,803 | +7.30(+6.87%) |
Dec 24, 2018 | 105.74 | 109.63 | 103.76 | 106.21 | 249,800 | -0.75(-0.70%) |
Dec 21, 2018 | 110.45 | 113.23 | 105.28 | 106.96 | 608,500 | -3.79(-3.42%) |
Dec 20, 2018 | 113.97 | 113.97 | 108.19 | 110.75 | 597,365 | -3.43(-3.00%) |
Dec 19, 2018 | 119.52 | 119.94 | 112.65 | 114.18 | 452,161 | -4.87(-4.09%) |
Dec 18, 2018 | 119.02 | 119.73 | 116.32 | 119.05 | 469,984 | +0.97(+0.82%) |
Dec 17, 2018 | 123.42 | 123.42 | 116.87 | 118.08 | 728,869 | -6.16(-4.96%) |
Dec 14, 2018 | 128.23 | 130.43 | 124.18 | 124.24 | 560,000 | -5.36(-4.14%) |
Dec 13, 2018 | 133.21 | 135.48 | 128.04 | 129.60 | 291,942 | -3.17(-2.39%) |
Dec 12, 2018 | 131.58 | 135.54 | 130.75 | 132.77 | 553,335 | +3.80(+2.95%) |
Dec 11, 2018 | 132.12 | 133.74 | 127.27 | 128.97 | 557,262 | -0.21(-0.16%) |
Dec 10, 2018 | 130.75 | 132.32 | 126.46 | 129.18 | 536,710 | -1.12(-0.86%) |
Dec 07, 2018 | 136.53 | 138.22 | 128.40 | 130.30 | 794,300 | -5.18(-3.82%) |
Dec 06, 2018 | 132.44 | 135.77 | 129.23 | 135.48 | 704,186 | +0.51(+0.38%) |
Dec 04, 2018 | 140.23 | 140.91 | 134.20 | 134.97 | 724,400 | -5.26(-3.75%) |
Dec 03, 2018 | 138.72 | 140.44 | 135.27 | 140.23 | 436,254 | +3.98(+2.92%) |
Nov 30, 2018 | 136.41 | 138.50 | 135.10 | 136.25 | 499,900 | +0.43(+0.32%) |
Nov 29, 2018 | 132.75 | 137.56 | 132.38 | 135.82 | 486,254 | +1.79(+1.34%) |
Nov 28, 2018 | 125.00 | 134.15 | 124.50 | 134.03 | 675,441 | +10.25(+8.28%) |
Nov 27, 2018 | 122.23 | 123.99 | 120.64 | 123.78 | 294,423 | +1.13(+0.92%) |
Nov 26, 2018 | 123.27 | 124.30 | 120.55 | 122.65 | 654,739 | +0.19(+0.16%) |
Nov 23, 2018 | 119.25 | 123.50 | 118.21 | 122.46 | 160,000 | +2.64(+2.20%) |
Nov 21, 2018 | 119.82 | 119.82 | 119.82 | 0 | +2.98(+2.55%) | |
Nov 20, 2018 | 119.54 | 121.42 | 115.45 | 116.84 | 608,021 | -4.79(-3.94%) |
Nov 19, 2018 | 126.00 | 126.98 | 120.74 | 121.63 | 647,592 | -4.28(-3.40%) |
Nov 16, 2018 | 121.71 | 128.59 | 121.43 | 125.91 | 1,035,100 | +3.92(+3.21%) |
Nov 15, 2018 | 117.20 | 122.26 | 115.78 | 121.99 | 567,502 | +4.89(+4.18%) |
Nov 14, 2018 | 116.84 | 117.80 | 115.82 | 117.10 | 500,346 | +0.70(+0.60%) |
Nov 13, 2018 | 118.05 | 118.67 | 115.12 | 116.40 | 372,084 | -0.82(-0.70%) |
Nov 12, 2018 | 120.78 | 121.25 | 115.18 | 117.22 | 597,943 | -3.28(-2.72%) |
Nov 09, 2018 | 119.18 | 122.70 | 118.21 | 120.50 | 498,800 | +1.46(+1.23%) |
Nov 08, 2018 | 117.35 | 119.26 | 115.92 | 119.04 | 519,940 | +0.87(+0.74%) |
Nov 07, 2018 | 112.39 | 118.35 | 112.15 | 118.17 | 610,578 | +6.20(+5.54%) |
Nov 06, 2018 | 109.98 | 112.32 | 109.87 | 111.97 | 646,215 | +2.30(+2.10%) |
Nov 05, 2018 | 108.94 | 109.74 | 107.32 | 109.67 | 844,984 | +1.23(+1.13%) |
Nov 02, 2018 | 107.69 | 109.70 | 107.10 | 108.44 | 995,300 | -5.22(-4.59%) |