Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 130.64 | 135.44 | 130.12 | 134.64 | 5,764 | +4.00(+3.06%) |
Jan 30, 2019 | 130.64 | 133.12 | 129.84 | 130.64 | 9,656 | +0.72(+0.55%) |
Jan 29, 2019 | 130.16 | 130.96 | 128.48 | 129.92 | 6,402 | -0.24(-0.18%) |
Jan 28, 2019 | 130.16 | 131.68 | 127.28 | 130.16 | 1,996 | -1.20(-0.91%) |
Jan 25, 2019 | 133.44 | 134.40 | 128.96 | 131.36 | 3,612 | -1.44(-1.08%) |
Jan 24, 2019 | 129.36 | 134.40 | 124.72 | 132.80 | 6,850 | +3.44(+2.66%) |
Jan 23, 2019 | 131.04 | 131.52 | 126.40 | 129.36 | 7,724 | -1.36(-1.04%) |
Jan 22, 2019 | 129.44 | 131.44 | 124.48 | 130.72 | 6,248 | +0.08(+0.06%) |
Jan 18, 2019 | 131.04 | 133.42 | 128.12 | 130.64 | 8,237 | +0.16(+0.12%) |
Jan 17, 2019 | 130.72 | 131.76 | 127.04 | 130.48 | 4,570 | -0.24(-0.18%) |
Jan 16, 2019 | 131.60 | 133.52 | 129.75 | 130.72 | 5,245 | -0.88(-0.67%) |
Jan 15, 2019 | 134.32 | 134.32 | 124.80 | 131.60 | 8,475 | -2.80(-2.08%) |
Jan 14, 2019 | 136.00 | 138.64 | 132.48 | 134.40 | 8,416 | -2.80(-2.04%) |
Jan 11, 2019 | 138.08 | 139.44 | 135.36 | 137.20 | 6,712 | -2.32(-1.66%) |
Jan 10, 2019 | 134.40 | 143.76 | 132.00 | 139.52 | 8,438 | +3.92(+2.89%) |
Jan 09, 2019 | 128.32 | 136.80 | 122.48 | 135.60 | 8,203 | +7.44(+5.81%) |
Jan 08, 2019 | 134.64 | 134.64 | 125.44 | 128.16 | 4,237 | -5.36(-4.01%) |
Jan 07, 2019 | 144.00 | 144.00 | 133.20 | 133.52 | 9,105 | -10.72(-7.43%) |
Jan 04, 2019 | 140.72 | 147.12 | 140.40 | 144.24 | 9,862 | +4.00(+2.85%) |
Jan 03, 2019 | 147.84 | 150.00 | 139.68 | 140.24 | 11,060 | -7.44(-5.04%) |
Jan 02, 2019 | 157.28 | 160.03 | 147.20 | 147.68 | 10,154 | -11.92(-7.47%) |
Dec 31, 2018 | 154.48 | 161.60 | 150.40 | 159.60 | 12,612 | +7.60(+5.00%) |
Dec 28, 2018 | 146.00 | 153.68 | 146.00 | 152.00 | 5,075 | +6.00(+4.11%) |
Dec 27, 2018 | 136.48 | 147.20 | 136.00 | 146.00 | 4,928 | +8.16(+5.92%) |
Dec 26, 2018 | 131.36 | 137.92 | 128.16 | 137.84 | 5,734 | +7.44(+5.71%) |
Dec 24, 2018 | 133.20 | 133.20 | 127.72 | 130.40 | 1,600 | -1.52(-1.15%) |
Dec 21, 2018 | 129.36 | 134.64 | 126.16 | 131.92 | 69,037 | +2.56(+1.98%) |
Dec 20, 2018 | 134.40 | 135.44 | 122.40 | 129.36 | 14,278 | -5.84(-4.32%) |
Dec 19, 2018 | 138.96 | 145.92 | 135.20 | 135.20 | 9,043 | -4.00(-2.87%) |
Dec 18, 2018 | 141.20 | 147.28 | 139.20 | 139.20 | 14,997 | -1.60(-1.14%) |
Dec 17, 2018 | 144.16 | 144.16 | 137.52 | 140.80 | 13,505 | -4.24(-2.92%) |
Dec 14, 2018 | 142.24 | 149.92 | 138.08 | 145.04 | 13,887 | +1.04(+0.72%) |
Dec 13, 2018 | 147.20 | 149.36 | 140.80 | 144.00 | 12,160 | -2.80(-1.91%) |
Dec 12, 2018 | 151.52 | 154.96 | 144.08 | 146.80 | 8,195 | -4.64(-3.06%) |
Dec 11, 2018 | 152.56 | 152.84 | 144.40 | 151.44 | 7,595 | -0.56(-0.37%) |
Dec 10, 2018 | 160.80 | 164.64 | 148.64 | 152.00 | 6,762 | -15.44(-9.22%) |
Dec 07, 2018 | 164.80 | 176.56 | 163.60 | 167.44 | 15,437 | +1.92(+1.16%) |
Dec 06, 2018 | 168.00 | 168.00 | 160.00 | 165.52 | 6,374 | -2.48(-1.48%) |
Dec 04, 2018 | 162.00 | 168.00 | 157.68 | 168.00 | 9,737 | +2.80(+1.69%) |
Dec 03, 2018 | 148.56 | 166.56 | 147.20 | 165.20 | 10,775 | +18.08(+12.29%) |
Nov 30, 2018 | 146.00 | 147.84 | 140.72 | 147.12 | 5,350 | -2.08(-1.39%) |
Nov 29, 2018 | 144.40 | 168.04 | 144.40 | 149.20 | 11,656 | +4.00(+2.75%) |
Nov 28, 2018 | 142.40 | 145.68 | 137.84 | 145.20 | 3,866 | +2.48(+1.74%) |
Nov 27, 2018 | 144.00 | 148.40 | 141.20 | 142.72 | 11,985 | -1.28(-0.89%) |
Nov 26, 2018 | 135.36 | 146.40 | 135.17 | 144.00 | 7,768 | +9.20(+6.82%) |
Nov 23, 2018 | 129.20 | 135.44 | 127.92 | 134.80 | 2,262 | +5.60(+4.33%) |
Nov 21, 2018 | 129.20 | 129.20 | 129.20 | 0 | +1.36(+1.06%) | |
Nov 20, 2018 | 137.12 | 137.12 | 117.60 | 127.84 | 12,726 | -9.28(-6.77%) |
Nov 19, 2018 | 136.32 | 137.12 | 130.00 | 137.12 | 9,964 | +1.44(+1.06%) |
Nov 16, 2018 | 143.68 | 146.32 | 134.00 | 135.68 | 14,387 | -5.04(-3.58%) |
Nov 15, 2018 | 127.76 | 150.88 | 127.36 | 140.72 | 40,270 | +12.72(+9.94%) |