Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 146.40 | 148.18 | 145.91 | 146.61 | 95,845 | +1.89(+1.31%) |
Jan 30, 2019 | 145.28 | 145.59 | 143.26 | 144.71 | 139,379 | +1.25(+0.87%) |
Jan 29, 2019 | 144.41 | 145.36 | 143.14 | 143.46 | 152,117 | -1.52(-1.05%) |
Jan 28, 2019 | 144.30 | 145.05 | 143.06 | 144.98 | 125,508 | -0.91(-0.62%) |
Jan 25, 2019 | 146.03 | 147.01 | 145.34 | 145.89 | 104,637 | +2.31(+1.61%) |
Jan 24, 2019 | 141.58 | 144.66 | 141.57 | 143.57 | 79,959 | +2.51(+1.78%) |
Jan 23, 2019 | 141.72 | 141.96 | 139.34 | 141.07 | 163,150 | -0.38(-0.27%) |
Jan 22, 2019 | 143.15 | 143.35 | 140.88 | 141.44 | 176,627 | -4.71(-3.22%) |
Jan 18, 2019 | 144.76 | 146.39 | 144.18 | 146.15 | 101,442 | +2.99(+2.09%) |
Jan 17, 2019 | 141.44 | 144.12 | 141.44 | 143.16 | 151,871 | +0.72(+0.50%) |
Jan 16, 2019 | 142.12 | 143.35 | 140.85 | 142.44 | 175,216 | +0.05(+0.04%) |
Jan 15, 2019 | 141.68 | 143.21 | 141.45 | 142.39 | 180,131 | +5.49(+4.01%) |
Jan 14, 2019 | 137.39 | 138.53 | 135.82 | 136.91 | 113,742 | -4.46(-3.15%) |
Jan 11, 2019 | 142.18 | 142.29 | 140.64 | 141.37 | 97,676 | -2.30(-1.60%) |
Jan 10, 2019 | 143.80 | 144.23 | 142.21 | 143.67 | 146,871 | -0.80(-0.55%) |
Jan 09, 2019 | 143.50 | 145.38 | 142.01 | 144.47 | 137,428 | +3.31(+2.35%) |
Jan 08, 2019 | 140.62 | 142.46 | 139.34 | 141.16 | 180,992 | +2.70(+1.95%) |
Jan 07, 2019 | 137.23 | 138.82 | 136.21 | 138.46 | 165,072 | +1.97(+1.44%) |
Jan 04, 2019 | 134.53 | 137.32 | 134.21 | 136.48 | 139,897 | +7.14(+5.52%) |
Jan 03, 2019 | 131.31 | 131.59 | 127.98 | 129.34 | 124,921 | -2.11(-1.61%) |
Jan 02, 2019 | 127.75 | 132.39 | 126.40 | 131.45 | 183,299 | -2.15(-1.61%) |
Dec 31, 2018 | 134.00 | 135.32 | 132.09 | 133.60 | 111,027 | +1.14(+0.86%) |
Dec 28, 2018 | 133.10 | 133.80 | 131.34 | 132.46 | 112,853 | +0.91(+0.69%) |
Dec 27, 2018 | 129.28 | 131.63 | 127.96 | 131.55 | 115,887 | -0.26(-0.20%) |
Dec 26, 2018 | 125.74 | 132.07 | 125.27 | 131.81 | 134,619 | +6.06(+4.82%) |
Dec 24, 2018 | 127.85 | 128.40 | 125.75 | 125.75 | 67,552 | -2.68(-2.09%) |
Dec 21, 2018 | 127.98 | 129.41 | 127.63 | 128.43 | 194,897 | +0.60(+0.47%) |
Dec 20, 2018 | 129.72 | 131.14 | 127.08 | 127.83 | 267,339 | -3.14(-2.40%) |
Dec 19, 2018 | 133.69 | 134.80 | 130.15 | 130.97 | 119,408 | -1.63(-1.23%) |
Dec 18, 2018 | 137.90 | 137.90 | 131.36 | 132.60 | 171,101 | -5.97(-4.31%) |
Dec 17, 2018 | 141.48 | 142.43 | 138.03 | 138.57 | 104,313 | -3.07(-2.17%) |
Dec 14, 2018 | 144.27 | 144.27 | 141.24 | 141.64 | 67,209 | -4.57(-3.13%) |
Dec 13, 2018 | 144.57 | 146.59 | 143.47 | 146.21 | 159,041 | +4.55(+3.21%) |
Dec 12, 2018 | 143.18 | 144.90 | 141.57 | 141.66 | 117,884 | -1.29(-0.90%) |
Dec 11, 2018 | 145.10 | 145.41 | 142.09 | 142.95 | 126,520 | +0.76(+0.54%) |
Dec 10, 2018 | 142.30 | 142.81 | 140.24 | 142.19 | 90,933 | -1.53(-1.06%) |
Dec 07, 2018 | 148.54 | 148.54 | 143.71 | 143.71 | 192,957 | -1.09(-0.76%) |
Dec 06, 2018 | 144.46 | 144.81 | 142.22 | 144.81 | 198,450 | -6.58(-4.35%) |
Dec 04, 2018 | 154.77 | 155.10 | 150.43 | 151.39 | 181,546 | -0.85(-0.56%) |
Dec 03, 2018 | 153.01 | 153.62 | 150.09 | 152.24 | 107,403 | +4.64(+3.14%) |
Nov 30, 2018 | 146.35 | 148.96 | 145.40 | 147.60 | 144,119 | +2.77(+1.91%) |
Nov 29, 2018 | 145.85 | 148.88 | 144.42 | 144.84 | 124,499 | +1.61(+1.13%) |
Nov 28, 2018 | 143.02 | 144.25 | 140.98 | 143.22 | 151,539 | +1.43(+1.01%) |
Nov 27, 2018 | 141.09 | 142.50 | 139.63 | 141.79 | 149,793 | -0.85(-0.60%) |
Nov 26, 2018 | 143.19 | 143.87 | 141.28 | 142.65 | 132,342 | +5.98(+4.37%) |
Nov 23, 2018 | 138.53 | 140.22 | 135.61 | 136.67 | 99,730 | -5.94(-4.17%) |
Nov 21, 2018 | 142.61 | 142.61 | 142.61 | 0 | +3.30(+2.37%) | |
Nov 20, 2018 | 144.27 | 144.27 | 138.48 | 139.31 | 164,865 | -7.98(-5.42%) |
Nov 19, 2018 | 147.45 | 148.53 | 145.70 | 147.30 | 142,276 | -2.12(-1.42%) |
Nov 16, 2018 | 147.23 | 150.11 | 146.42 | 149.42 | 123,465 | +2.73(+1.86%) |
Nov 15, 2018 | 144.60 | 147.40 | 144.38 | 146.69 | 110,457 | +2.30(+1.59%) |
Nov 14, 2018 | 145.54 | 145.76 | 142.45 | 144.40 | 181,088 | +1.45(+1.01%) |
Nov 13, 2018 | 147.47 | 148.47 | 142.70 | 142.95 | 159,131 | -7.37(-4.90%) |
Nov 12, 2018 | 151.84 | 152.16 | 150.02 | 150.32 | 95,739 | +0.13(+0.09%) |
Nov 09, 2018 | 149.94 | 151.26 | 148.95 | 150.19 | 81,929 | -4.47(-2.89%) |
Nov 08, 2018 | 156.96 | 157.65 | 154.30 | 154.66 | 97,866 | -2.69(-1.71%) |
Nov 07, 2018 | 157.63 | 158.20 | 155.71 | 157.35 | 88,697 | +2.15(+1.38%) |
Nov 06, 2018 | 154.72 | 155.48 | 152.92 | 155.20 | 106,975 | +2.20(+1.44%) |
Nov 05, 2018 | 151.00 | 153.89 | 151.00 | 153.00 | 71,575 | +3.61(+2.42%) |
Nov 02, 2018 | 152.15 | 154.33 | 148.34 | 149.39 | 90,374 | -1.11(-0.74%) |