Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 150.00 | 155.07 | 147.00 | 150.00 | 1,562 | +0.00(+0.00%) |
Jan 30, 2019 | 144.00 | 150.00 | 144.00 | 150.00 | 1,451 | +6.99(+4.89%) |
Jan 29, 2019 | 147.87 | 152.70 | 139.50 | 143.01 | 2,198 | -1.32(-0.91%) |
Jan 28, 2019 | 150.00 | 153.00 | 144.30 | 144.33 | 1,342 | -2.67(-1.82%) |
Jan 25, 2019 | 147.00 | 156.00 | 147.00 | 147.00 | 1,538 | +0.90(+0.62%) |
Jan 24, 2019 | 153.78 | 159.00 | 144.30 | 146.10 | 2,117 | -4.53(-3.01%) |
Jan 23, 2019 | 150.75 | 153.00 | 147.42 | 150.63 | 1,211 | +0.54(+0.36%) |
Jan 22, 2019 | 153.00 | 154.05 | 147.90 | 150.09 | 1,829 | -2.91(-1.90%) |
Jan 18, 2019 | 150.00 | 156.00 | 150.00 | 153.00 | 950 | +3.00(+2.00%) |
Jan 17, 2019 | 153.00 | 153.00 | 147.00 | 150.00 | 1,330 | +0.00(+0.00%) |
Jan 16, 2019 | 141.51 | 153.00 | 141.03 | 150.00 | 1,631 | +6.33(+4.41%) |
Jan 15, 2019 | 147.00 | 147.00 | 141.00 | 143.67 | 1,496 | -3.30(-2.25%) |
Jan 14, 2019 | 147.00 | 149.97 | 139.53 | 146.97 | 1,243 | -1.83(-1.23%) |
Jan 11, 2019 | 145.20 | 152.10 | 142.50 | 148.80 | 1,044 | +1.32(+0.90%) |
Jan 10, 2019 | 144.00 | 154.50 | 138.00 | 147.48 | 1,166 | +3.03(+2.10%) |
Jan 09, 2019 | 160.50 | 160.50 | 136.50 | 144.45 | 2,977 | -10.92(-7.03%) |
Jan 08, 2019 | 139.08 | 163.50 | 133.50 | 155.37 | 6,989 | +15.57(+11.14%) |
Jan 07, 2019 | 131.55 | 139.80 | 125.43 | 139.80 | 2,234 | +10.80(+8.37%) |
Jan 04, 2019 | 132.00 | 132.00 | 123.00 | 129.00 | 1,787 | +0.00(+0.00%) |
Jan 03, 2019 | 135.00 | 135.00 | 126.00 | 129.00 | 2,168 | -3.00(-2.27%) |
Jan 02, 2019 | 117.96 | 132.00 | 114.15 | 132.00 | 2,444 | +13.50(+11.39%) |
Dec 31, 2018 | 120.00 | 124.50 | 114.00 | 118.50 | 2,609 | -1.50(-1.25%) |
Dec 28, 2018 | 117.00 | 123.00 | 115.50 | 120.00 | 3,312 | +0.93(+0.78%) |
Dec 27, 2018 | 123.00 | 125.34 | 114.60 | 119.07 | 3,283 | -6.93(-5.50%) |
Dec 26, 2018 | 120.00 | 132.00 | 117.00 | 126.00 | 1,987 | +9.00(+7.69%) |
Dec 24, 2018 | 129.00 | 132.00 | 117.00 | 117.00 | 2,233 | -12.00(-9.30%) |
Dec 21, 2018 | 138.00 | 138.00 | 117.00 | 129.00 | 5,001 | +3.45(+2.75%) |
Dec 20, 2018 | 130.50 | 141.00 | 123.00 | 125.55 | 3,774 | -6.45(-4.89%) |
Dec 19, 2018 | 132.00 | 141.00 | 129.00 | 132.00 | 2,070 | -0.45(-0.34%) |
Dec 18, 2018 | 129.84 | 142.44 | 129.30 | 132.45 | 3,420 | +0.45(+0.34%) |
Dec 17, 2018 | 120.00 | 135.00 | 120.00 | 132.00 | 3,840 | +12.00(+10.00%) |
Dec 14, 2018 | 135.60 | 144.00 | 118.50 | 120.00 | 3,981 | -12.87(-9.69%) |
Dec 13, 2018 | 110.70 | 144.00 | 108.00 | 132.87 | 10,530 | -14.13(-9.61%) |
Dec 12, 2018 | 165.00 | 165.00 | 138.00 | 147.00 | 7,695 | -15.48(-9.53%) |
Dec 11, 2018 | 165.00 | 169.89 | 159.90 | 162.48 | 10,788 | +2.70(+1.69%) |
Dec 10, 2018 | 191.10 | 191.10 | 159.30 | 159.78 | 8,677 | -29.22(-15.46%) |
Dec 07, 2018 | 195.00 | 195.00 | 180.00 | 189.00 | 4,486 | -0.06(-0.03%) |
Dec 06, 2018 | 186.00 | 203.01 | 186.00 | 189.06 | 4,181 | -5.94(-3.05%) |
Dec 04, 2018 | 220.50 | 234.00 | 186.00 | 195.00 | 18,130 | -15.00(-7.14%) |
Dec 03, 2018 | 204.00 | 213.00 | 192.00 | 210.00 | 8,516 | +18.00(+9.38%) |
Nov 30, 2018 | 204.00 | 204.00 | 189.00 | 192.00 | 3,721 | -3.00(-1.54%) |
Nov 29, 2018 | 189.00 | 195.00 | 186.00 | 195.00 | 2,824 | +6.00(+3.17%) |
Nov 28, 2018 | 186.00 | 195.00 | 180.00 | 189.00 | 3,847 | +1.50(+0.80%) |
Nov 27, 2018 | 203.37 | 204.00 | 186.00 | 187.50 | 5,467 | -10.50(-5.30%) |
Nov 26, 2018 | 171.00 | 212.70 | 171.00 | 198.00 | 20,205 | +24.00(+13.79%) |
Nov 23, 2018 | 173.10 | 175.50 | 165.00 | 174.00 | 755 | +0.60(+0.35%) |
Nov 21, 2018 | 173.40 | 173.40 | 173.40 | 0 | +11.10(+6.84%) | |
Nov 20, 2018 | 167.91 | 176.22 | 159.00 | 162.30 | 1,736 | -10.32(-5.98%) |
Nov 19, 2018 | 177.00 | 177.33 | 169.56 | 172.62 | 2,246 | -1.38(-0.79%) |
Nov 16, 2018 | 177.00 | 183.00 | 165.00 | 174.00 | 2,778 | +3.30(+1.93%) |
Nov 15, 2018 | 168.00 | 180.00 | 159.00 | 170.70 | 2,216 | +2.40(+1.43%) |
Nov 14, 2018 | 171.00 | 176.37 | 168.00 | 168.30 | 2,329 | -6.99(-3.99%) |
Nov 13, 2018 | 174.90 | 181.83 | 171.00 | 175.29 | 2,085 | -4.71(-2.62%) |
Nov 12, 2018 | 174.00 | 180.00 | 168.00 | 180.00 | 3,204 | +9.00(+5.26%) |
Nov 09, 2018 | 180.00 | 183.00 | 165.00 | 171.00 | 3,884 | -8.94(-4.97%) |
Nov 08, 2018 | 165.00 | 198.00 | 158.67 | 179.94 | 19,639 | +19.56(+12.20%) |
Nov 07, 2018 | 171.03 | 212.70 | 153.99 | 160.38 | 25,064 | +13.50(+9.19%) |
Nov 06, 2018 | 162.00 | 165.00 | 144.00 | 146.88 | 2,794 | -10.11(-6.44%) |
Nov 05, 2018 | 141.00 | 158.58 | 138.00 | 156.99 | 3,218 | +18.99(+13.76%) |
Nov 02, 2018 | 138.00 | 144.00 | 135.00 | 138.00 | 1,521 | +0.00(+0.00%) |