Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 216.30 | 223.30 | 212.10 | 214.90 | 3,859 | -1.40(-0.65%) |
Jan 30, 2019 | 219.80 | 223.30 | 214.20 | 216.30 | 5,104 | -2.80(-1.28%) |
Jan 29, 2019 | 219.80 | 227.50 | 217.00 | 219.10 | 5,728 | -2.10(-0.95%) |
Jan 28, 2019 | 212.80 | 227.50 | 203.70 | 221.20 | 8,025 | +5.60(+2.60%) |
Jan 25, 2019 | 204.40 | 218.40 | 203.00 | 215.60 | 9,488 | +11.90(+5.84%) |
Jan 24, 2019 | 200.90 | 208.60 | 200.20 | 203.70 | 4,189 | +2.80(+1.39%) |
Jan 23, 2019 | 195.30 | 203.70 | 192.50 | 200.90 | 4,767 | +3.50(+1.77%) |
Jan 22, 2019 | 199.50 | 200.54 | 189.70 | 197.40 | 4,279 | -4.20(-2.08%) |
Jan 18, 2019 | 204.40 | 206.50 | 196.70 | 201.60 | 6,542 | +0.00(+0.00%) |
Jan 17, 2019 | 206.50 | 206.50 | 190.40 | 201.60 | 28,775 | +17.50(+9.51%) |
Jan 16, 2019 | 176.40 | 184.10 | 175.00 | 184.10 | 6,464 | +8.40(+4.78%) |
Jan 15, 2019 | 175.00 | 177.80 | 171.50 | 175.70 | 2,728 | +3.50(+2.03%) |
Jan 14, 2019 | 178.50 | 180.60 | 171.50 | 172.20 | 2,254 | -5.60(-3.15%) |
Jan 11, 2019 | 175.70 | 179.90 | 175.00 | 177.80 | 1,762 | +1.40(+0.79%) |
Jan 10, 2019 | 177.10 | 178.50 | 171.50 | 176.40 | 2,425 | +1.40(+0.80%) |
Jan 09, 2019 | 175.00 | 178.50 | 171.50 | 175.00 | 2,948 | +0.00(+0.00%) |
Jan 08, 2019 | 172.20 | 179.13 | 171.50 | 175.00 | 4,263 | +4.90(+2.88%) |
Jan 07, 2019 | 172.90 | 178.50 | 167.30 | 170.10 | 5,517 | -1.40(-0.82%) |
Jan 04, 2019 | 165.90 | 175.00 | 164.50 | 171.50 | 6,242 | +7.70(+4.70%) |
Jan 03, 2019 | 167.30 | 171.32 | 161.70 | 163.80 | 3,721 | -3.50(-2.09%) |
Jan 02, 2019 | 157.50 | 174.30 | 156.10 | 167.30 | 5,882 | +9.80(+6.22%) |
Dec 31, 2018 | 154.00 | 159.60 | 146.30 | 157.50 | 10,038 | +10.50(+7.14%) |
Dec 28, 2018 | 152.60 | 157.50 | 144.20 | 147.00 | 8,710 | -5.60(-3.67%) |
Dec 27, 2018 | 151.20 | 167.30 | 148.40 | 152.60 | 7,332 | +0.70(+0.46%) |
Dec 26, 2018 | 152.60 | 159.31 | 147.00 | 151.90 | 6,639 | -1.40(-0.91%) |
Dec 24, 2018 | 153.30 | 157.50 | 148.40 | 153.30 | 2,368 | -2.80(-1.79%) |
Dec 21, 2018 | 170.10 | 170.10 | 155.40 | 156.10 | 3,954 | -11.20(-6.69%) |
Dec 20, 2018 | 157.50 | 171.50 | 140.70 | 167.30 | 27,944 | +8.40(+5.29%) |
Dec 19, 2018 | 175.00 | 177.05 | 157.50 | 158.90 | 13,378 | -14.00(-8.10%) |
Dec 18, 2018 | 180.60 | 186.90 | 169.75 | 172.90 | 8,355 | -9.10(-5.00%) |
Dec 17, 2018 | 198.80 | 198.80 | 179.20 | 182.00 | 6,688 | -14.70(-7.47%) |
Dec 14, 2018 | 199.50 | 202.30 | 189.70 | 196.70 | 6,301 | -5.60(-2.77%) |
Dec 13, 2018 | 205.80 | 210.00 | 199.50 | 202.30 | 5,492 | -1.40(-0.69%) |
Dec 12, 2018 | 205.10 | 209.34 | 200.91 | 203.70 | 3,548 | -1.40(-0.68%) |
Dec 11, 2018 | 199.50 | 206.50 | 196.00 | 205.10 | 3,840 | +6.30(+3.17%) |
Dec 10, 2018 | 203.00 | 210.70 | 196.00 | 198.80 | 6,661 | +0.70(+0.35%) |
Dec 07, 2018 | 203.00 | 205.80 | 196.70 | 198.10 | 7,091 | +2.80(+1.43%) |
Dec 06, 2018 | 196.00 | 220.50 | 193.90 | 195.30 | 11,247 | -2.80(-1.41%) |
Dec 04, 2018 | 203.70 | 211.40 | 198.10 | 198.10 | 3,734 | -4.20(-2.08%) |
Dec 03, 2018 | 215.60 | 217.00 | 197.40 | 202.30 | 4,418 | -11.20(-5.25%) |
Nov 30, 2018 | 193.90 | 219.80 | 193.90 | 213.50 | 6,690 | +19.60(+10.11%) |
Nov 29, 2018 | 193.20 | 199.50 | 190.40 | 193.90 | 2,821 | +1.40(+0.73%) |
Nov 28, 2018 | 189.00 | 198.10 | 185.57 | 192.50 | 4,310 | +7.00(+3.77%) |
Nov 27, 2018 | 179.90 | 190.75 | 174.30 | 185.50 | 3,809 | +4.90(+2.71%) |
Nov 26, 2018 | 181.30 | 184.10 | 176.40 | 180.60 | 2,637 | +1.40(+0.78%) |
Nov 23, 2018 | 176.40 | 186.90 | 176.40 | 179.20 | 2,078 | +0.70(+0.39%) |
Nov 21, 2018 | 178.50 | 178.50 | 178.50 | 0 | +6.30(+3.66%) | |
Nov 20, 2018 | 173.60 | 182.00 | 168.70 | 172.20 | 4,493 | -2.80(-1.60%) |
Nov 19, 2018 | 182.00 | 182.00 | 173.32 | 175.00 | 4,282 | -7.00(-3.85%) |
Nov 16, 2018 | 192.50 | 194.60 | 182.00 | 182.00 | 3,108 | -12.60(-6.47%) |
Nov 15, 2018 | 175.00 | 200.90 | 172.27 | 194.60 | 7,546 | +19.60(+11.20%) |
Nov 14, 2018 | 182.00 | 182.70 | 170.10 | 175.00 | 3,251 | -4.90(-2.72%) |
Nov 13, 2018 | 175.00 | 181.30 | 172.20 | 179.90 | 4,158 | -3.50(-1.91%) |
Nov 12, 2018 | 175.00 | 183.40 | 163.10 | 183.40 | 13,150 | -11.20(-5.76%) |
Nov 09, 2018 | 199.50 | 200.90 | 190.40 | 194.60 | 4,468 | -4.90(-2.46%) |
Nov 08, 2018 | 205.10 | 211.40 | 199.50 | 199.50 | 2,945 | -4.20(-2.06%) |
Nov 07, 2018 | 196.00 | 207.20 | 193.90 | 203.70 | 3,957 | +6.30(+3.19%) |
Nov 06, 2018 | 199.50 | 200.20 | 189.70 | 197.40 | 2,772 | -2.80(-1.40%) |
Nov 05, 2018 | 192.50 | 203.00 | 192.50 | 200.20 | 5,170 | +9.10(+4.76%) |
Nov 02, 2018 | 189.00 | 200.90 | 186.20 | 191.10 | 7,177 | +1.40(+0.74%) |