Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 159.99 | 171.03 | 159.99 | 166.29 | 123,627 | +6.22(+3.89%) |
Jan 30, 2019 | 156.45 | 160.81 | 154.23 | 160.07 | 105,043 | +5.00(+3.22%) |
Jan 29, 2019 | 150.91 | 155.83 | 150.42 | 155.07 | 80,939 | +3.66(+2.42%) |
Jan 28, 2019 | 150.57 | 153.71 | 149.58 | 151.41 | 87,132 | -1.23(-0.81%) |
Jan 25, 2019 | 151.26 | 154.96 | 147.97 | 152.64 | 103,500 | +3.03(+2.03%) |
Jan 24, 2019 | 146.47 | 151.03 | 144.19 | 149.61 | 88,132 | +3.13(+2.14%) |
Jan 23, 2019 | 147.22 | 148.96 | 143.58 | 146.48 | 38,301 | +0.06(+0.04%) |
Jan 22, 2019 | 148.30 | 154.45 | 145.30 | 146.42 | 64,475 | -2.83(-1.90%) |
Jan 18, 2019 | 149.08 | 151.81 | 148.70 | 149.25 | 38,800 | +0.45(+0.30%) |
Jan 17, 2019 | 145.07 | 150.47 | 144.43 | 148.80 | 60,514 | +2.80(+1.92%) |
Jan 16, 2019 | 148.02 | 149.73 | 144.15 | 146.00 | 51,828 | -1.90(-1.28%) |
Jan 15, 2019 | 142.58 | 148.47 | 140.50 | 147.90 | 113,812 | +5.10(+3.57%) |
Jan 14, 2019 | 141.74 | 143.52 | 140.75 | 142.80 | 55,897 | -0.47(-0.33%) |
Jan 11, 2019 | 142.71 | 143.45 | 140.74 | 143.27 | 59,600 | -0.45(-0.31%) |
Jan 10, 2019 | 140.04 | 144.99 | 139.51 | 143.72 | 62,962 | +2.37(+1.68%) |
Jan 09, 2019 | 141.23 | 144.02 | 137.09 | 141.35 | 118,350 | +0.19(+0.13%) |
Jan 08, 2019 | 139.41 | 142.15 | 137.55 | 141.16 | 72,518 | +2.84(+2.05%) |
Jan 07, 2019 | 134.51 | 148.31 | 134.44 | 138.32 | 54,313 | +4.31(+3.22%) |
Jan 04, 2019 | 128.81 | 135.33 | 125.81 | 134.01 | 57,000 | +6.59(+5.17%) |
Jan 03, 2019 | 130.30 | 133.69 | 126.68 | 127.42 | 69,010 | -3.97(-3.02%) |
Jan 02, 2019 | 128.30 | 134.34 | 128.30 | 131.39 | 79,577 | +1.01(+0.77%) |
Dec 31, 2018 | 131.70 | 132.40 | 127.00 | 130.38 | 59,900 | -1.07(-0.81%) |
Dec 28, 2018 | 131.33 | 134.89 | 127.75 | 131.45 | 40,100 | +0.05(+0.04%) |
Dec 27, 2018 | 129.37 | 131.40 | 123.78 | 131.40 | 72,058 | -0.85(-0.64%) |
Dec 26, 2018 | 127.14 | 132.44 | 123.97 | 132.25 | 127,587 | +5.31(+4.18%) |
Dec 24, 2018 | 127.39 | 130.52 | 121.40 | 126.94 | 43,300 | -0.52(-0.41%) |
Dec 21, 2018 | 131.33 | 133.72 | 126.00 | 127.46 | 137,500 | -6.26(-4.68%) |
Dec 20, 2018 | 134.05 | 138.00 | 130.55 | 133.72 | 53,011 | -1.72(-1.27%) |
Dec 19, 2018 | 138.60 | 143.00 | 135.09 | 135.44 | 67,806 | -3.62(-2.60%) |
Dec 18, 2018 | 140.21 | 142.75 | 136.55 | 139.06 | 59,253 | +1.16(+0.84%) |
Dec 17, 2018 | 138.98 | 142.86 | 135.87 | 137.90 | 93,227 | -2.00(-1.43%) |
Dec 14, 2018 | 137.71 | 144.37 | 137.71 | 139.90 | 65,300 | -0.81(-0.58%) |
Dec 13, 2018 | 145.11 | 145.23 | 140.63 | 140.71 | 61,856 | -4.49(-3.09%) |
Dec 12, 2018 | 146.98 | 149.95 | 142.86 | 145.20 | 50,551 | +0.46(+0.32%) |
Dec 11, 2018 | 147.20 | 150.00 | 143.13 | 144.74 | 48,662 | +0.04(+0.03%) |
Dec 10, 2018 | 150.21 | 151.15 | 142.49 | 144.70 | 78,386 | -5.56(-3.70%) |
Dec 07, 2018 | 155.05 | 158.70 | 148.39 | 150.26 | 53,700 | -5.79(-3.71%) |
Dec 06, 2018 | 147.98 | 157.55 | 147.54 | 156.05 | 77,048 | +5.40(+3.58%) |
Dec 04, 2018 | 165.37 | 166.81 | 149.25 | 150.65 | 148,200 | -15.60(-9.38%) |
Dec 03, 2018 | 168.23 | 169.22 | 158.82 | 166.25 | 100,197 | +1.69(+1.03%) |
Nov 30, 2018 | 167.33 | 168.85 | 163.01 | 164.56 | 86,300 | -3.53(-2.10%) |
Nov 29, 2018 | 168.78 | 170.95 | 165.18 | 168.09 | 78,250 | -1.78(-1.05%) |
Nov 28, 2018 | 167.21 | 171.13 | 159.16 | 169.87 | 65,013 | +3.63(+2.18%) |
Nov 27, 2018 | 167.72 | 168.83 | 165.53 | 166.24 | 34,669 | -1.47(-0.88%) |
Nov 26, 2018 | 169.13 | 170.00 | 159.99 | 167.71 | 62,408 | +1.08(+0.65%) |
Nov 23, 2018 | 167.44 | 169.85 | 164.35 | 166.63 | 10,200 | -0.81(-0.48%) |
Nov 21, 2018 | 167.44 | 167.44 | 167.44 | 0 | +1.64(+0.99%) | |
Nov 20, 2018 | 164.34 | 168.97 | 160.00 | 165.80 | 54,275 | -1.78(-1.06%) |
Nov 19, 2018 | 175.28 | 175.28 | 167.07 | 167.58 | 59,125 | -7.72(-4.40%) |
Nov 16, 2018 | 170.08 | 176.99 | 170.08 | 175.30 | 59,500 | +3.29(+1.91%) |
Nov 15, 2018 | 168.65 | 173.04 | 164.40 | 172.01 | 53,600 | +1.77(+1.04%) |
Nov 14, 2018 | 169.43 | 177.04 | 166.22 | 170.24 | 65,943 | +2.36(+1.41%) |
Nov 13, 2018 | 162.01 | 172.73 | 159.57 | 167.88 | 153,362 | +10.86(+6.92%) |
Nov 12, 2018 | 158.11 | 161.78 | 154.00 | 157.02 | 227,206 | -8.18(-4.95%) |
Nov 09, 2018 | 193.50 | 193.50 | 161.99 | 165.20 | 369,400 | -49.48(-23.05%) |
Nov 08, 2018 | 212.06 | 219.53 | 205.27 | 214.68 | 39,593 | -1.15(-0.53%) |
Nov 07, 2018 | 211.86 | 243.02 | 199.15 | 215.83 | 55,035 | +3.83(+1.81%) |
Nov 06, 2018 | 205.77 | 212.60 | 205.77 | 212.00 | 55,054 | +5.88(+2.85%) |
Nov 05, 2018 | 206.97 | 213.10 | 204.47 | 206.12 | 65,840 | -0.88(-0.43%) |
Nov 02, 2018 | 205.49 | 207.83 | 201.94 | 207.00 | 70,500 | +2.61(+1.28%) |