Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 131.07 | 135.78 | 130.96 | 135.41 | 97,997 | +4.90(+3.75%) |
Jan 30, 2019 | 132.64 | 132.64 | 128.85 | 130.51 | 59,066 | -0.65(-0.49%) |
Jan 29, 2019 | 129.96 | 132.36 | 129.41 | 131.16 | 67,150 | +1.66(+1.28%) |
Jan 28, 2019 | 129.13 | 130.98 | 128.30 | 129.50 | 74,538 | +0.00(+0.00%) |
Jan 25, 2019 | 133.01 | 134.03 | 128.66 | 129.50 | 83,585 | -2.22(-1.68%) |
Jan 24, 2019 | 127.65 | 131.90 | 127.00 | 131.72 | 64,194 | +4.25(+3.34%) |
Jan 23, 2019 | 125.61 | 133.10 | 125.43 | 127.46 | 160,183 | +2.59(+2.07%) |
Jan 22, 2019 | 129.50 | 129.68 | 123.86 | 124.88 | 172,595 | -8.78(-6.57%) |
Jan 18, 2019 | 130.88 | 134.58 | 130.88 | 133.66 | 103,178 | +3.24(+2.48%) |
Jan 17, 2019 | 130.24 | 133.66 | 130.24 | 130.42 | 89,616 | +0.09(+0.07%) |
Jan 16, 2019 | 132.09 | 134.91 | 129.78 | 130.33 | 103,813 | -1.94(-1.47%) |
Jan 15, 2019 | 131.07 | 133.56 | 129.13 | 132.27 | 69,957 | +1.66(+1.27%) |
Jan 14, 2019 | 129.22 | 131.81 | 127.56 | 130.61 | 152,998 | +0.92(+0.71%) |
Jan 11, 2019 | 127.19 | 130.10 | 125.80 | 129.68 | 62,597 | +2.77(+2.19%) |
Jan 10, 2019 | 127.56 | 128.67 | 124.32 | 126.91 | 105,642 | -2.03(-1.58%) |
Jan 09, 2019 | 136.25 | 136.34 | 128.39 | 128.94 | 156,178 | -5.73(-4.25%) |
Jan 08, 2019 | 131.35 | 135.88 | 130.24 | 134.67 | 121,461 | +4.16(+3.19%) |
Jan 07, 2019 | 125.25 | 131.81 | 123.58 | 130.51 | 121,437 | +5.36(+4.28%) |
Jan 04, 2019 | 122.19 | 126.54 | 120.35 | 125.15 | 110,892 | +4.44(+3.68%) |
Jan 03, 2019 | 118.31 | 125.15 | 116.74 | 120.72 | 150,638 | +1.57(+1.32%) |
Jan 02, 2019 | 111.01 | 120.90 | 109.99 | 119.14 | 148,748 | +5.64(+4.97%) |
Dec 31, 2018 | 115.54 | 117.57 | 110.09 | 113.51 | 134,877 | -1.29(-1.13%) |
Dec 28, 2018 | 113.23 | 116.93 | 111.10 | 114.80 | 180,456 | +2.03(+1.80%) |
Dec 27, 2018 | 114.89 | 115.54 | 107.78 | 112.77 | 192,268 | -4.44(-3.79%) |
Dec 26, 2018 | 114.15 | 117.94 | 110.34 | 117.20 | 170,300 | +3.88(+3.43%) |
Dec 24, 2018 | 113.51 | 115.91 | 111.47 | 113.32 | 93,181 | -0.74(-0.65%) |
Dec 21, 2018 | 120.81 | 122.01 | 113.74 | 114.06 | 178,855 | -5.92(-4.93%) |
Dec 20, 2018 | 123.67 | 126.63 | 117.02 | 119.98 | 161,636 | -3.60(-2.92%) |
Dec 19, 2018 | 129.03 | 130.05 | 122.75 | 123.58 | 146,487 | -5.45(-4.23%) |
Dec 18, 2018 | 131.16 | 133.56 | 126.72 | 129.03 | 130,212 | -1.02(-0.78%) |
Dec 17, 2018 | 133.75 | 136.71 | 129.41 | 130.05 | 110,607 | -4.07(-3.03%) |
Dec 14, 2018 | 135.97 | 138.46 | 133.56 | 134.12 | 84,137 | -3.24(-2.36%) |
Dec 13, 2018 | 141.70 | 142.34 | 135.04 | 137.35 | 117,562 | -3.79(-2.69%) |
Dec 12, 2018 | 141.05 | 142.72 | 139.11 | 141.14 | 195,590 | +1.39(+0.99%) |
Dec 11, 2018 | 133.93 | 140.77 | 133.93 | 139.76 | 219,126 | +7.58(+5.73%) |
Dec 10, 2018 | 131.62 | 133.56 | 126.45 | 132.18 | 129,452 | +0.28(+0.21%) |
Dec 07, 2018 | 133.56 | 135.83 | 130.61 | 131.90 | 106,056 | -1.48(-1.11%) |
Dec 06, 2018 | 128.55 | 133.65 | 127.00 | 133.38 | 187,367 | +3.37(+2.59%) |
Dec 04, 2018 | 129.00 | 132.83 | 128.55 | 130.01 | 155,053 | +0.36(+0.28%) |
Dec 03, 2018 | 126.27 | 132.10 | 123.99 | 129.64 | 218,913 | +5.20(+4.18%) |
Nov 30, 2018 | 127.82 | 128.82 | 122.76 | 124.44 | 158,508 | -2.83(-2.22%) |
Nov 29, 2018 | 125.36 | 129.91 | 125.27 | 127.27 | 116,331 | +1.09(+0.87%) |
Nov 28, 2018 | 122.62 | 126.81 | 122.17 | 126.18 | 154,263 | +3.56(+2.90%) |
Nov 27, 2018 | 128.82 | 129.00 | 122.53 | 122.62 | 192,542 | -6.47(-5.01%) |
Nov 26, 2018 | 127.64 | 129.82 | 125.81 | 129.09 | 192,442 | +2.55(+2.02%) |
Nov 23, 2018 | 126.27 | 128.18 | 122.35 | 126.54 | 94,243 | -0.55(-0.43%) |
Nov 21, 2018 | 127.09 | 127.09 | 127.09 | 0 | +5.93(+4.89%) | |
Nov 20, 2018 | 120.53 | 124.99 | 118.88 | 121.16 | 337,540 | -1.82(-1.48%) |
Nov 19, 2018 | 128.09 | 130.37 | 120.25 | 122.99 | 326,194 | -5.11(-3.99%) |
Nov 16, 2018 | 133.56 | 134.47 | 127.55 | 128.09 | 274,788 | -6.29(-4.68%) |
Nov 15, 2018 | 141.31 | 141.40 | 134.38 | 134.38 | 237,583 | -8.57(-6.00%) |
Nov 14, 2018 | 142.04 | 144.96 | 141.77 | 142.95 | 187,843 | +1.28(+0.90%) |
Nov 13, 2018 | 137.66 | 142.59 | 137.66 | 141.68 | 226,467 | +3.19(+2.30%) |
Nov 12, 2018 | 143.23 | 144.59 | 138.39 | 138.49 | 263,262 | -4.28(-3.00%) |
Nov 09, 2018 | 158.63 | 162.65 | 136.48 | 142.77 | 746,343 | -22.52(-13.62%) |
Nov 08, 2018 | 168.02 | 172.49 | 164.19 | 165.29 | 177,183 | -2.28(-1.36%) |
Nov 07, 2018 | 168.66 | 168.66 | 163.01 | 167.57 | 385,664 | -0.36(-0.22%) |
Nov 06, 2018 | 173.86 | 175.13 | 167.75 | 167.93 | 202,519 | -6.93(-3.96%) |
Nov 05, 2018 | 173.95 | 175.36 | 173.04 | 174.86 | 166,572 | +1.64(+0.95%) |
Nov 02, 2018 | 176.41 | 181.24 | 169.94 | 173.22 | 156,786 | -2.19(-1.25%) |