Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 136.48 | 139.12 | 136.20 | 138.64 | 5,069 | +0.13(+0.10%) |
Jan 30, 2019 | 141.04 | 141.92 | 137.90 | 138.50 | 62,942 | -4.04(-2.83%) |
Jan 29, 2019 | 142.76 | 142.78 | 141.72 | 142.54 | 2,100 | -1.35(-0.94%) |
Jan 28, 2019 | 146.44 | 146.44 | 143.84 | 143.89 | 2,034 | -0.79(-0.54%) |
Jan 25, 2019 | 148.08 | 148.08 | 144.48 | 144.68 | 4,800 | -8.09(-5.30%) |
Jan 24, 2019 | 152.20 | 153.24 | 151.84 | 152.77 | 741 | +0.93(+0.61%) |
Jan 23, 2019 | 153.12 | 153.48 | 151.16 | 151.84 | 3,633 | -0.42(-0.28%) |
Jan 22, 2019 | 152.84 | 153.84 | 151.88 | 152.27 | 2,066 | +0.19(+0.12%) |
Jan 18, 2019 | 151.00 | 152.08 | 150.00 | 152.08 | 2,800 | +3.84(+2.59%) |
Jan 17, 2019 | 148.80 | 149.24 | 148.04 | 148.24 | 2,779 | +1.31(+0.89%) |
Jan 16, 2019 | 146.48 | 147.00 | 146.40 | 146.93 | 4,554 | -0.23(-0.15%) |
Jan 15, 2019 | 145.40 | 147.52 | 144.88 | 147.16 | 2,612 | +1.10(+0.75%) |
Jan 14, 2019 | 145.84 | 146.88 | 145.69 | 146.06 | 2,435 | -0.66(-0.45%) |
Jan 11, 2019 | 146.96 | 147.28 | 145.68 | 146.72 | 3,325 | -0.64(-0.44%) |
Jan 10, 2019 | 145.92 | 147.36 | 145.36 | 147.36 | 9,371 | +3.44(+2.39%) |
Jan 09, 2019 | 144.69 | 145.87 | 143.20 | 143.92 | 5,502 | -1.40(-0.96%) |
Jan 08, 2019 | 146.20 | 146.20 | 145.04 | 145.32 | 2,515 | -0.68(-0.47%) |
Jan 07, 2019 | 144.20 | 146.08 | 144.00 | 146.00 | 45,300 | +1.04(+0.72%) |
Jan 04, 2019 | 144.32 | 145.16 | 143.16 | 144.96 | 1,175 | +1.75(+1.22%) |
Jan 03, 2019 | 145.28 | 145.89 | 143.04 | 143.21 | 3,332 | -4.83(-3.26%) |
Jan 02, 2019 | 148.76 | 149.28 | 145.72 | 148.04 | 2,154 | -0.35(-0.24%) |
Dec 31, 2018 | 149.34 | 149.91 | 147.72 | 148.39 | 875 | -2.05(-1.36%) |
Dec 28, 2018 | 150.36 | 152.20 | 150.36 | 150.44 | 1,825 | -2.70(-1.76%) |
Dec 27, 2018 | 154.76 | 154.76 | 153.00 | 153.14 | 4,185 | -3.90(-2.49%) |
Dec 26, 2018 | 157.56 | 158.20 | 153.94 | 157.04 | 4,508 | -5.78(-3.55%) |
Dec 24, 2018 | 164.64 | 164.64 | 162.28 | 162.82 | 2,950 | -3.86(-2.32%) |
Dec 21, 2018 | 163.44 | 166.80 | 163.44 | 166.68 | 4,725 | +3.44(+2.11%) |
Dec 20, 2018 | 162.59 | 164.44 | 161.94 | 163.24 | 4,701 | -4.36(-2.60%) |
Dec 19, 2018 | 163.68 | 167.64 | 161.83 | 167.60 | 4,106 | +1.80(+1.09%) |
Dec 18, 2018 | 164.80 | 166.31 | 164.80 | 165.80 | 1,791 | +0.88(+0.53%) |
Dec 17, 2018 | 166.08 | 167.24 | 164.92 | 164.92 | 4,203 | -2.36(-1.41%) |
Dec 14, 2018 | 168.60 | 169.04 | 166.56 | 167.28 | 2,450 | +4.25(+2.60%) |
Dec 13, 2018 | 163.36 | 163.97 | 162.96 | 163.03 | 412 | -0.57(-0.35%) |
Dec 12, 2018 | 164.20 | 164.24 | 162.73 | 163.60 | 6,518 | -3.97(-2.37%) |
Dec 11, 2018 | 165.20 | 168.48 | 164.06 | 167.56 | 5,945 | +0.17(+0.10%) |
Dec 10, 2018 | 168.00 | 168.00 | 166.00 | 167.40 | 977 | +1.44(+0.87%) |
Dec 07, 2018 | 168.20 | 168.20 | 165.52 | 165.96 | 2,250 | -3.05(-1.81%) |
Dec 06, 2018 | 170.20 | 170.40 | 169.01 | 169.01 | 1,155 | +0.41(+0.24%) |
Dec 04, 2018 | 165.84 | 168.64 | 165.16 | 168.60 | 7,075 | -2.62(-1.53%) |
Dec 03, 2018 | 168.44 | 171.88 | 167.83 | 171.22 | 18,894 | -5.50(-3.11%) |
Nov 30, 2018 | 178.08 | 179.76 | 176.44 | 176.72 | 8,200 | +3.24(+1.87%) |
Nov 29, 2018 | 172.44 | 173.48 | 171.52 | 173.48 | 8,152 | +0.28(+0.16%) |
Nov 28, 2018 | 176.72 | 177.68 | 171.16 | 173.20 | 16,297 | -4.60(-2.59%) |
Nov 27, 2018 | 174.99 | 178.64 | 174.99 | 177.80 | 1,473 | +2.72(+1.55%) |
Nov 26, 2018 | 173.00 | 175.16 | 173.00 | 175.08 | 782 | +0.96(+0.55%) |
Nov 23, 2018 | 173.76 | 174.44 | 173.60 | 174.12 | 400 | +5.08(+3.01%) |
Nov 21, 2018 | 169.04 | 169.04 | 169.04 | 0 | -3.84(-2.22%) | |
Nov 20, 2018 | 170.44 | 173.36 | 170.44 | 172.88 | 1,361 | +2.24(+1.31%) |
Nov 19, 2018 | 170.92 | 171.96 | 170.28 | 170.64 | 15,008 | -0.04(-0.02%) |
Nov 16, 2018 | 170.40 | 172.64 | 170.40 | 170.68 | 3,425 | -2.64(-1.52%) |
Nov 15, 2018 | 176.68 | 176.68 | 172.56 | 173.32 | 1,405 | -4.20(-2.37%) |
Nov 14, 2018 | 181.28 | 181.28 | 176.08 | 177.52 | 20,210 | -4.28(-2.35%) |
Nov 13, 2018 | 181.72 | 182.08 | 179.16 | 181.80 | 7,909 | +0.80(+0.44%) |
Nov 12, 2018 | 179.48 | 181.00 | 179.40 | 181.00 | 3,040 | +4.04(+2.28%) |
Nov 09, 2018 | 175.36 | 178.24 | 175.36 | 176.96 | 7,075 | +6.36(+3.73%) |
Nov 08, 2018 | 170.52 | 171.24 | 169.68 | 170.60 | 3,148 | +3.00(+1.79%) |
Nov 07, 2018 | 165.66 | 167.60 | 165.66 | 167.60 | 376 | -0.77(-0.46%) |
Nov 06, 2018 | 167.16 | 168.56 | 166.65 | 168.37 | 3,642 | +2.73(+1.65%) |
Nov 05, 2018 | 165.36 | 166.44 | 164.20 | 165.64 | 10,109 | +2.28(+1.40%) |
Nov 02, 2018 | 162.08 | 163.68 | 159.96 | 163.36 | 7,200 | -0.24(-0.15%) |