Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 137.53 | 141.58 | 136.12 | 141.56 | 119,126 | +3.53(+2.56%) |
Jan 30, 2019 | 143.99 | 146.37 | 137.46 | 138.02 | 95,795 | -5.80(-4.03%) |
Jan 29, 2019 | 139.18 | 149.34 | 134.63 | 143.82 | 274,351 | +15.43(+12.01%) |
Jan 28, 2019 | 131.26 | 131.26 | 126.93 | 128.39 | 171,181 | -4.17(-3.15%) |
Jan 25, 2019 | 133.77 | 135.22 | 132.27 | 132.57 | 98,898 | -1.15(-0.86%) |
Jan 24, 2019 | 133.97 | 134.73 | 133.12 | 133.71 | 98,634 | -0.38(-0.28%) |
Jan 23, 2019 | 133.01 | 134.56 | 132.06 | 134.09 | 150,485 | +1.53(+1.16%) |
Jan 22, 2019 | 134.88 | 135.46 | 131.53 | 132.56 | 122,784 | -2.48(-1.83%) |
Jan 18, 2019 | 133.47 | 137.09 | 131.71 | 135.03 | 107,403 | +1.36(+1.02%) |
Jan 17, 2019 | 132.55 | 134.90 | 132.06 | 133.68 | 93,100 | +1.76(+1.33%) |
Jan 16, 2019 | 134.25 | 135.91 | 131.14 | 131.92 | 114,565 | -1.98(-1.48%) |
Jan 15, 2019 | 135.91 | 136.19 | 133.16 | 133.90 | 95,864 | -1.56(-1.15%) |
Jan 14, 2019 | 136.40 | 137.17 | 135.46 | 135.46 | 99,046 | -1.09(-0.80%) |
Jan 11, 2019 | 136.84 | 137.97 | 135.47 | 136.55 | 63,133 | -0.02(-0.01%) |
Jan 10, 2019 | 135.01 | 137.56 | 134.01 | 136.57 | 64,780 | +1.10(+0.81%) |
Jan 09, 2019 | 136.41 | 138.48 | 133.98 | 135.47 | 68,846 | -0.91(-0.67%) |
Jan 08, 2019 | 134.03 | 136.93 | 133.44 | 136.37 | 76,545 | +3.02(+2.26%) |
Jan 07, 2019 | 132.40 | 135.61 | 130.99 | 133.36 | 78,902 | +0.52(+0.39%) |
Jan 04, 2019 | 132.24 | 135.15 | 131.30 | 132.83 | 96,172 | +1.67(+1.27%) |
Jan 03, 2019 | 128.94 | 133.81 | 128.64 | 131.16 | 88,727 | +1.85(+1.43%) |
Jan 02, 2019 | 131.53 | 132.10 | 127.59 | 129.31 | 123,023 | -3.29(-2.48%) |
Dec 31, 2018 | 131.62 | 133.19 | 129.97 | 132.60 | 70,766 | +1.52(+1.16%) |
Dec 28, 2018 | 133.07 | 135.42 | 129.40 | 131.08 | 67,931 | -1.56(-1.18%) |
Dec 27, 2018 | 130.81 | 132.64 | 128.40 | 132.64 | 78,526 | +1.11(+0.84%) |
Dec 26, 2018 | 129.27 | 132.23 | 127.16 | 131.53 | 56,425 | +2.51(+1.95%) |
Dec 24, 2018 | 130.05 | 131.81 | 129.02 | 129.02 | 48,849 | -1.75(-1.34%) |
Dec 21, 2018 | 135.22 | 137.61 | 130.72 | 130.77 | 228,436 | -4.98(-3.67%) |
Dec 20, 2018 | 137.16 | 137.56 | 134.22 | 135.75 | 170,289 | -1.40(-1.02%) |
Dec 19, 2018 | 134.52 | 138.36 | 132.91 | 137.15 | 90,502 | +3.07(+2.29%) |
Dec 18, 2018 | 137.47 | 139.47 | 132.83 | 134.08 | 93,805 | -3.17(-2.31%) |
Dec 17, 2018 | 140.50 | 141.13 | 133.67 | 137.25 | 62,411 | -3.28(-2.34%) |
Dec 14, 2018 | 144.55 | 144.91 | 140.05 | 140.54 | 57,760 | -5.02(-3.45%) |
Dec 13, 2018 | 145.15 | 146.13 | 143.50 | 145.56 | 58,151 | +0.45(+0.31%) |
Dec 12, 2018 | 142.19 | 146.03 | 139.28 | 145.11 | 55,034 | +3.64(+2.57%) |
Dec 11, 2018 | 140.71 | 142.24 | 139.27 | 141.47 | 51,317 | +1.58(+1.13%) |
Dec 10, 2018 | 140.83 | 140.83 | 136.99 | 139.89 | 59,322 | -0.49(-0.35%) |
Dec 07, 2018 | 137.96 | 140.49 | 137.96 | 140.38 | 69,137 | +2.50(+1.82%) |
Dec 06, 2018 | 137.14 | 138.94 | 135.35 | 137.88 | 54,759 | +0.17(+0.13%) |
Dec 04, 2018 | 141.41 | 142.10 | 137.13 | 137.70 | 53,494 | -3.72(-2.63%) |
Dec 03, 2018 | 143.16 | 143.16 | 139.88 | 141.42 | 47,734 | -1.97(-1.38%) |
Nov 30, 2018 | 141.84 | 143.63 | 141.84 | 143.40 | 81,389 | +1.27(+0.89%) |
Nov 29, 2018 | 142.59 | 144.81 | 141.43 | 142.13 | 55,400 | -0.69(-0.48%) |
Nov 28, 2018 | 140.56 | 143.67 | 140.56 | 142.81 | 58,137 | +2.27(+1.61%) |
Nov 27, 2018 | 139.24 | 141.29 | 138.63 | 140.55 | 53,403 | +0.88(+0.63%) |
Nov 26, 2018 | 140.50 | 140.76 | 137.98 | 139.67 | 41,119 | -0.99(-0.70%) |
Nov 23, 2018 | 139.07 | 141.41 | 139.06 | 140.66 | 14,221 | +1.57(+1.13%) |
Nov 21, 2018 | 139.08 | 139.08 | 139.08 | 0 | -0.91(-0.65%) | |
Nov 20, 2018 | 140.65 | 142.69 | 138.33 | 140.00 | 48,312 | -0.51(-0.36%) |
Nov 19, 2018 | 142.79 | 142.79 | 139.22 | 140.51 | 51,195 | -1.94(-1.36%) |
Nov 16, 2018 | 141.19 | 143.15 | 139.92 | 142.45 | 112,567 | +0.45(+0.32%) |
Nov 15, 2018 | 138.22 | 142.28 | 137.99 | 142.00 | 88,365 | +3.08(+2.22%) |
Nov 14, 2018 | 140.08 | 140.32 | 137.15 | 138.92 | 41,125 | -0.80(-0.58%) |
Nov 13, 2018 | 140.21 | 141.16 | 139.09 | 139.72 | 56,607 | -0.52(-0.37%) |
Nov 12, 2018 | 140.52 | 144.12 | 140.23 | 140.24 | 53,518 | -1.37(-0.97%) |
Nov 09, 2018 | 138.48 | 144.20 | 135.95 | 141.62 | 134,665 | -1.44(-1.01%) |
Nov 08, 2018 | 143.69 | 144.96 | 141.75 | 143.06 | 74,480 | -0.46(-0.32%) |
Nov 07, 2018 | 146.99 | 148.82 | 143.36 | 143.52 | 190,883 | -2.94(-2.01%) |
Nov 06, 2018 | 144.85 | 148.06 | 142.05 | 146.46 | 76,339 | +1.79(+1.24%) |
Nov 05, 2018 | 142.27 | 145.11 | 141.69 | 144.67 | 72,318 | +2.40(+1.68%) |
Nov 02, 2018 | 142.43 | 142.64 | 140.69 | 142.27 | 65,527 | +0.18(+0.13%) |