Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 157.79 | 158.30 | 154.51 | 155.82 | 35,330 | +2.00(+1.30%) |
Jan 30, 2019 | 154.40 | 154.77 | 151.53 | 153.82 | 37,868 | -0.14(-0.09%) |
Jan 29, 2019 | 152.76 | 155.67 | 152.76 | 153.96 | 37,382 | +0.01(+0.01%) |
Jan 28, 2019 | 153.68 | 154.02 | 151.63 | 153.95 | 39,163 | -0.79(-0.51%) |
Jan 25, 2019 | 154.03 | 154.83 | 152.90 | 154.74 | 62,706 | +0.62(+0.41%) |
Jan 24, 2019 | 153.14 | 155.17 | 153.14 | 154.11 | 72,467 | +0.68(+0.44%) |
Jan 23, 2019 | 151.08 | 153.89 | 151.08 | 153.44 | 57,634 | +2.47(+1.64%) |
Jan 22, 2019 | 149.85 | 152.25 | 148.50 | 150.96 | 72,087 | -0.59(-0.39%) |
Jan 18, 2019 | 151.88 | 151.88 | 149.43 | 151.55 | 37,250 | -0.21(-0.14%) |
Jan 17, 2019 | 150.28 | 152.50 | 149.04 | 151.76 | 30,064 | +0.18(+0.12%) |
Jan 16, 2019 | 150.86 | 152.83 | 150.43 | 151.59 | 56,023 | +1.40(+0.93%) |
Jan 15, 2019 | 145.71 | 150.69 | 145.71 | 150.19 | 49,747 | +3.90(+2.66%) |
Jan 14, 2019 | 145.74 | 150.06 | 144.22 | 146.29 | 107,228 | -1.46(-0.99%) |
Jan 11, 2019 | 147.31 | 148.97 | 146.15 | 147.75 | 34,798 | -0.40(-0.27%) |
Jan 10, 2019 | 144.89 | 148.19 | 144.25 | 148.15 | 48,279 | +2.78(+1.91%) |
Jan 09, 2019 | 143.39 | 147.86 | 143.39 | 145.37 | 51,899 | +1.95(+1.36%) |
Jan 08, 2019 | 140.50 | 144.56 | 140.44 | 143.42 | 49,632 | +2.98(+2.12%) |
Jan 07, 2019 | 139.60 | 141.78 | 137.31 | 140.44 | 65,448 | +3.58(+2.62%) |
Jan 04, 2019 | 132.39 | 137.78 | 132.28 | 136.86 | 83,609 | +5.19(+3.94%) |
Jan 03, 2019 | 135.18 | 137.39 | 130.00 | 131.67 | 49,515 | -2.28(-1.70%) |
Jan 02, 2019 | 128.16 | 134.46 | 128.16 | 133.94 | 117,382 | +4.97(+3.86%) |
Dec 31, 2018 | 133.07 | 133.07 | 128.84 | 128.97 | 45,307 | -3.25(-2.46%) |
Dec 28, 2018 | 132.10 | 133.20 | 130.89 | 132.22 | 54,182 | +0.18(+0.14%) |
Dec 27, 2018 | 130.08 | 132.50 | 129.29 | 132.04 | 50,542 | +0.92(+0.70%) |
Dec 26, 2018 | 129.09 | 131.40 | 128.63 | 131.13 | 33,099 | +2.06(+1.59%) |
Dec 24, 2018 | 129.67 | 132.20 | 128.80 | 129.07 | 23,938 | -1.18(-0.91%) |
Dec 21, 2018 | 130.90 | 132.24 | 129.74 | 130.25 | 61,539 | -0.04(-0.03%) |
Dec 20, 2018 | 129.74 | 132.19 | 127.40 | 130.29 | 116,626 | +1.62(+1.26%) |
Dec 19, 2018 | 128.12 | 132.97 | 127.96 | 128.67 | 151,251 | +0.48(+0.37%) |
Dec 18, 2018 | 126.36 | 129.81 | 125.37 | 128.19 | 129,260 | +2.21(+1.75%) |
Dec 17, 2018 | 124.22 | 127.41 | 123.12 | 125.98 | 59,994 | +1.82(+1.46%) |
Dec 14, 2018 | 123.96 | 127.89 | 123.17 | 124.16 | 80,222 | -0.75(-0.60%) |
Dec 13, 2018 | 125.75 | 125.75 | 121.50 | 124.92 | 77,904 | -1.90(-1.50%) |
Dec 12, 2018 | 127.29 | 131.55 | 126.32 | 126.82 | 107,239 | +5.58(+4.61%) |
Dec 11, 2018 | 123.44 | 124.48 | 119.41 | 121.24 | 71,256 | -0.48(-0.39%) |
Dec 10, 2018 | 120.32 | 124.08 | 117.30 | 121.72 | 79,909 | +1.80(+1.50%) |
Dec 07, 2018 | 119.09 | 122.52 | 118.71 | 119.92 | 134,171 | +1.01(+0.85%) |
Dec 06, 2018 | 115.52 | 119.56 | 115.00 | 118.91 | 96,950 | +2.38(+2.04%) |
Dec 04, 2018 | 115.91 | 117.50 | 113.75 | 116.53 | 54,182 | +0.60(+0.52%) |
Dec 03, 2018 | 116.73 | 122.54 | 113.40 | 115.93 | 81,622 | +1.22(+1.06%) |
Nov 30, 2018 | 116.83 | 118.06 | 114.53 | 114.71 | 108,481 | -2.00(-1.71%) |
Nov 29, 2018 | 115.87 | 118.28 | 115.87 | 116.71 | 26,696 | +0.52(+0.45%) |
Nov 28, 2018 | 111.76 | 117.04 | 111.76 | 116.18 | 60,914 | +4.09(+3.64%) |
Nov 27, 2018 | 113.98 | 116.08 | 111.67 | 112.10 | 50,417 | +0.29(+0.26%) |
Nov 26, 2018 | 117.57 | 118.38 | 109.57 | 111.81 | 57,175 | -5.41(-4.62%) |
Nov 23, 2018 | 117.41 | 119.48 | 117.17 | 117.22 | 14,129 | -1.88(-1.58%) |
Nov 21, 2018 | 119.10 | 119.10 | 119.10 | 0 | -0.98(-0.81%) | |
Nov 20, 2018 | 123.44 | 123.52 | 119.58 | 120.08 | 54,800 | -5.63(-4.48%) |
Nov 19, 2018 | 124.56 | 126.58 | 123.25 | 125.71 | 62,188 | +0.65(+0.52%) |
Nov 16, 2018 | 123.81 | 126.71 | 123.62 | 125.06 | 46,592 | +1.37(+1.11%) |
Nov 15, 2018 | 120.80 | 125.67 | 119.45 | 123.69 | 134,699 | +2.89(+2.40%) |
Nov 14, 2018 | 126.84 | 126.94 | 119.23 | 120.79 | 100,774 | -3.82(-3.07%) |
Nov 13, 2018 | 128.23 | 128.23 | 121.78 | 124.61 | 47,777 | -3.25(-2.54%) |
Nov 12, 2018 | 130.72 | 132.24 | 126.25 | 127.86 | 58,791 | -3.19(-2.43%) |
Nov 09, 2018 | 135.49 | 135.49 | 125.95 | 131.05 | 125,997 | -5.16(-3.78%) |
Nov 08, 2018 | 145.50 | 145.50 | 133.80 | 136.21 | 91,509 | -12.04(-8.12%) |
Nov 07, 2018 | 153.78 | 155.85 | 145.86 | 148.25 | 58,916 | -4.76(-3.11%) |
Nov 06, 2018 | 154.54 | 157.88 | 151.05 | 153.01 | 30,952 | -2.24(-1.45%) |
Nov 05, 2018 | 147.06 | 156.06 | 147.06 | 155.25 | 52,235 | +8.56(+5.83%) |
Nov 02, 2018 | 151.29 | 153.68 | 146.69 | 146.69 | 54,415 | -4.22(-2.80%) |