Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 160.79 | 161.31 | 157.45 | 158.78 | 34,671 | +2.03(+1.30%) |
Jan 30, 2019 | 157.34 | 157.71 | 154.41 | 156.75 | 37,161 | -0.14(-0.09%) |
Jan 29, 2019 | 155.66 | 158.63 | 155.66 | 156.88 | 36,684 | +0.01(+0.01%) |
Jan 28, 2019 | 156.60 | 156.95 | 154.51 | 156.88 | 38,432 | -0.80(-0.51%) |
Jan 25, 2019 | 156.96 | 157.78 | 155.80 | 157.68 | 61,536 | +0.64(+0.41%) |
Jan 24, 2019 | 156.06 | 158.12 | 156.06 | 157.04 | 71,115 | +0.69(+0.44%) |
Jan 23, 2019 | 153.95 | 156.81 | 153.95 | 156.35 | 56,558 | +2.52(+1.64%) |
Jan 22, 2019 | 152.70 | 155.15 | 151.32 | 153.83 | 70,742 | -0.60(-0.39%) |
Jan 18, 2019 | 154.76 | 154.76 | 152.27 | 154.43 | 36,555 | -0.22(-0.14%) |
Jan 17, 2019 | 153.13 | 155.40 | 151.87 | 154.65 | 29,503 | +0.18(+0.12%) |
Jan 16, 2019 | 153.72 | 155.73 | 153.29 | 154.47 | 54,978 | +1.42(+0.93%) |
Jan 15, 2019 | 148.48 | 153.56 | 148.48 | 153.04 | 48,819 | +3.97(+2.66%) |
Jan 14, 2019 | 148.51 | 152.91 | 146.96 | 149.07 | 105,228 | -1.48(-0.99%) |
Jan 11, 2019 | 150.11 | 151.80 | 148.93 | 150.56 | 34,148 | -0.41(-0.27%) |
Jan 10, 2019 | 147.64 | 151.01 | 147.00 | 150.97 | 47,378 | +2.84(+1.91%) |
Jan 09, 2019 | 146.12 | 150.67 | 146.12 | 148.13 | 50,931 | +1.99(+1.36%) |
Jan 08, 2019 | 143.18 | 147.31 | 143.11 | 146.14 | 48,706 | +3.04(+2.12%) |
Jan 07, 2019 | 142.25 | 144.47 | 139.92 | 143.10 | 64,227 | +3.65(+2.62%) |
Jan 04, 2019 | 134.90 | 140.40 | 134.80 | 139.46 | 82,049 | +5.29(+3.94%) |
Jan 03, 2019 | 137.75 | 140.00 | 132.48 | 134.17 | 48,591 | -2.32(-1.70%) |
Jan 02, 2019 | 130.59 | 137.01 | 130.59 | 136.49 | 115,192 | +5.07(+3.86%) |
Dec 31, 2018 | 135.60 | 135.60 | 131.29 | 131.42 | 44,462 | -3.32(-2.46%) |
Dec 28, 2018 | 134.62 | 135.73 | 133.38 | 134.74 | 53,171 | +0.18(+0.14%) |
Dec 27, 2018 | 132.56 | 135.02 | 131.75 | 134.55 | 49,599 | +0.93(+0.70%) |
Dec 26, 2018 | 131.54 | 133.90 | 131.07 | 133.62 | 32,481 | +2.09(+1.59%) |
Dec 24, 2018 | 132.14 | 134.71 | 131.25 | 131.53 | 23,491 | -1.20(-0.91%) |
Dec 21, 2018 | 133.38 | 134.75 | 132.21 | 132.73 | 60,390 | -0.03(-0.03%) |
Dec 20, 2018 | 132.21 | 134.71 | 129.82 | 132.76 | 114,450 | +1.65(+1.26%) |
Dec 19, 2018 | 130.56 | 135.50 | 130.39 | 131.12 | 148,430 | +0.49(+0.37%) |
Dec 18, 2018 | 128.76 | 132.28 | 127.76 | 130.63 | 126,848 | +2.25(+1.75%) |
Dec 17, 2018 | 126.59 | 129.83 | 125.46 | 128.38 | 58,874 | +1.85(+1.46%) |
Dec 14, 2018 | 126.32 | 130.32 | 125.51 | 126.53 | 78,725 | -0.77(-0.60%) |
Dec 13, 2018 | 128.14 | 128.14 | 123.81 | 127.29 | 76,451 | -1.94(-1.50%) |
Dec 12, 2018 | 129.71 | 134.05 | 128.72 | 129.23 | 105,238 | +5.69(+4.60%) |
Dec 11, 2018 | 125.78 | 126.85 | 121.68 | 123.54 | 69,927 | -0.49(-0.39%) |
Dec 10, 2018 | 122.61 | 126.44 | 119.53 | 124.03 | 78,418 | +1.83(+1.50%) |
Dec 07, 2018 | 121.36 | 124.85 | 120.97 | 122.20 | 131,668 | +1.03(+0.85%) |
Dec 06, 2018 | 117.72 | 121.83 | 117.19 | 121.17 | 95,141 | +2.43(+2.04%) |
Dec 04, 2018 | 118.11 | 119.74 | 115.91 | 118.74 | 53,171 | +0.61(+0.52%) |
Dec 03, 2018 | 118.95 | 124.87 | 115.56 | 118.13 | 80,099 | +1.24(+1.06%) |
Nov 30, 2018 | 119.05 | 120.30 | 116.71 | 116.89 | 106,457 | -2.03(-1.71%) |
Nov 29, 2018 | 118.07 | 120.53 | 118.07 | 118.92 | 26,198 | +0.53(+0.45%) |
Nov 28, 2018 | 113.88 | 119.27 | 113.88 | 118.39 | 59,777 | +4.16(+3.64%) |
Nov 27, 2018 | 116.15 | 118.29 | 113.79 | 114.23 | 49,477 | +0.30(+0.26%) |
Nov 26, 2018 | 119.81 | 120.64 | 111.66 | 113.93 | 56,108 | -5.51(-4.62%) |
Nov 23, 2018 | 119.64 | 121.75 | 119.40 | 119.45 | 13,865 | -1.92(-1.58%) |
Nov 21, 2018 | 121.37 | 121.37 | 121.37 | 0 | -1.00(-0.81%) | |
Nov 20, 2018 | 125.79 | 125.87 | 121.86 | 122.36 | 53,777 | -5.73(-4.48%) |
Nov 19, 2018 | 126.93 | 128.99 | 125.59 | 128.10 | 61,028 | +0.66(+0.52%) |
Nov 16, 2018 | 126.16 | 129.12 | 125.97 | 127.43 | 45,722 | +1.40(+1.11%) |
Nov 15, 2018 | 123.10 | 128.06 | 121.72 | 126.04 | 132,186 | +2.95(+2.40%) |
Nov 14, 2018 | 129.26 | 129.35 | 121.50 | 123.09 | 98,894 | -3.89(-3.07%) |
Nov 13, 2018 | 130.67 | 130.67 | 124.10 | 126.98 | 46,886 | -3.32(-2.54%) |
Nov 12, 2018 | 133.20 | 134.75 | 128.65 | 130.29 | 57,694 | -3.25(-2.43%) |
Nov 09, 2018 | 138.07 | 138.07 | 128.34 | 133.54 | 123,646 | -5.25(-3.79%) |
Nov 08, 2018 | 148.26 | 148.26 | 136.34 | 138.79 | 89,802 | -12.27(-8.12%) |
Nov 07, 2018 | 156.70 | 158.81 | 148.63 | 151.06 | 57,817 | -4.85(-3.11%) |
Nov 06, 2018 | 157.48 | 160.88 | 153.92 | 155.92 | 30,375 | -2.29(-1.44%) |
Nov 05, 2018 | 149.85 | 159.02 | 149.85 | 158.20 | 51,261 | +8.72(+5.83%) |
Nov 02, 2018 | 154.17 | 156.60 | 149.48 | 149.48 | 53,400 | -4.30(-2.80%) |