Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 138.19 | 140.09 | 137.55 | 139.42 | 110,130 | +0.73(+0.53%) |
Jan 30, 2019 | 136.73 | 139.58 | 134.15 | 138.69 | 107,147 | +2.99(+2.20%) |
Jan 29, 2019 | 133.94 | 136.34 | 133.52 | 135.70 | 55,909 | +1.78(+1.33%) |
Jan 28, 2019 | 134.05 | 135.74 | 132.45 | 133.92 | 50,976 | -1.13(-0.84%) |
Jan 25, 2019 | 134.51 | 137.21 | 134.51 | 135.05 | 58,700 | +1.39(+1.04%) |
Jan 24, 2019 | 132.48 | 133.87 | 131.73 | 133.66 | 50,132 | +0.93(+0.70%) |
Jan 23, 2019 | 134.71 | 138.05 | 131.31 | 132.73 | 68,737 | -1.51(-1.12%) |
Jan 22, 2019 | 135.32 | 136.04 | 132.47 | 134.24 | 97,970 | -3.44(-2.50%) |
Jan 18, 2019 | 134.99 | 139.07 | 134.33 | 137.68 | 103,500 | +2.97(+2.20%) |
Jan 17, 2019 | 132.73 | 135.70 | 132.73 | 134.71 | 97,041 | +1.39(+1.04%) |
Jan 16, 2019 | 132.98 | 136.23 | 132.24 | 133.32 | 107,212 | +0.68(+0.51%) |
Jan 15, 2019 | 129.21 | 132.64 | 129.09 | 132.64 | 109,399 | +3.13(+2.42%) |
Jan 14, 2019 | 130.62 | 131.20 | 127.30 | 129.51 | 119,455 | -2.29(-1.74%) |
Jan 11, 2019 | 132.04 | 132.04 | 129.57 | 131.80 | 126,500 | -0.47(-0.36%) |
Jan 10, 2019 | 128.76 | 132.31 | 128.71 | 132.27 | 129,482 | +2.31(+1.78%) |
Jan 09, 2019 | 129.38 | 130.53 | 127.96 | 129.96 | 163,778 | +1.18(+0.92%) |
Jan 08, 2019 | 130.48 | 132.54 | 127.89 | 128.78 | 85,494 | -0.48(-0.37%) |
Jan 07, 2019 | 128.33 | 132.97 | 126.46 | 129.26 | 92,827 | +0.85(+0.66%) |
Jan 04, 2019 | 125.71 | 133.84 | 123.68 | 128.41 | 89,400 | +4.72(+3.82%) |
Jan 03, 2019 | 127.54 | 130.25 | 123.50 | 123.69 | 84,639 | -5.09(-3.95%) |
Jan 02, 2019 | 129.31 | 129.97 | 127.22 | 128.78 | 136,621 | -2.32(-1.77%) |
Dec 31, 2018 | 130.92 | 134.00 | 129.39 | 131.10 | 199,500 | +0.26(+0.20%) |
Dec 28, 2018 | 130.25 | 132.94 | 126.31 | 130.84 | 93,700 | +0.54(+0.41%) |
Dec 27, 2018 | 131.36 | 132.00 | 125.39 | 130.30 | 127,196 | -3.05(-2.29%) |
Dec 26, 2018 | 125.85 | 133.75 | 125.59 | 133.35 | 158,221 | +8.03(+6.41%) |
Dec 24, 2018 | 126.31 | 129.26 | 125.12 | 125.32 | 77,300 | -1.69(-1.33%) |
Dec 21, 2018 | 128.52 | 130.66 | 125.20 | 127.01 | 303,500 | -1.43(-1.11%) |
Dec 20, 2018 | 131.30 | 132.45 | 127.72 | 128.44 | 148,698 | -3.26(-2.48%) |
Dec 19, 2018 | 134.38 | 138.64 | 130.57 | 131.70 | 118,089 | -2.53(-1.88%) |
Dec 18, 2018 | 135.49 | 137.16 | 132.63 | 134.23 | 190,696 | +0.31(+0.23%) |
Dec 17, 2018 | 135.14 | 138.30 | 132.92 | 133.92 | 126,128 | -1.61(-1.19%) |
Dec 14, 2018 | 134.15 | 136.49 | 133.83 | 135.53 | 79,500 | +0.32(+0.24%) |
Dec 13, 2018 | 136.43 | 139.88 | 134.33 | 135.21 | 96,192 | -0.53(-0.39%) |
Dec 12, 2018 | 135.95 | 138.53 | 134.55 | 135.74 | 179,757 | +1.55(+1.16%) |
Dec 11, 2018 | 137.79 | 140.39 | 133.30 | 134.19 | 104,512 | -1.34(-0.99%) |
Dec 10, 2018 | 136.76 | 138.48 | 132.55 | 135.53 | 118,019 | -1.49(-1.09%) |
Dec 07, 2018 | 141.50 | 143.75 | 136.02 | 137.02 | 98,400 | -4.91(-3.46%) |
Dec 06, 2018 | 142.25 | 143.94 | 137.49 | 141.93 | 115,262 | -2.60(-1.80%) |
Dec 04, 2018 | 156.00 | 157.21 | 143.54 | 144.53 | 80,100 | -12.62(-8.03%) |
Dec 03, 2018 | 157.10 | 159.21 | 156.00 | 157.15 | 112,375 | +4.13(+2.70%) |
Nov 30, 2018 | 150.97 | 153.24 | 148.05 | 153.02 | 101,200 | +1.45(+0.96%) |
Nov 29, 2018 | 152.52 | 155.22 | 151.01 | 151.57 | 52,900 | -1.19(-0.78%) |
Nov 28, 2018 | 146.50 | 153.53 | 145.30 | 152.76 | 75,779 | +7.36(+5.06%) |
Nov 27, 2018 | 149.31 | 149.31 | 145.10 | 145.40 | 45,284 | -3.91(-2.62%) |
Nov 26, 2018 | 148.28 | 150.26 | 146.14 | 149.31 | 67,848 | +2.76(+1.88%) |
Nov 23, 2018 | 145.31 | 149.71 | 145.31 | 146.55 | 59,300 | +0.35(+0.24%) |
Nov 21, 2018 | 146.20 | 146.20 | 146.20 | 0 | +0.25(+0.17%) | |
Nov 20, 2018 | 149.43 | 150.00 | 145.34 | 145.95 | 80,785 | -5.15(-3.41%) |
Nov 19, 2018 | 154.90 | 154.94 | 150.03 | 151.10 | 55,844 | -4.00(-2.58%) |
Nov 16, 2018 | 151.86 | 155.68 | 151.86 | 155.10 | 86,900 | +1.93(+1.26%) |
Nov 15, 2018 | 150.04 | 153.42 | 148.84 | 153.17 | 78,303 | +1.94(+1.28%) |
Nov 14, 2018 | 150.00 | 154.90 | 149.40 | 151.23 | 108,336 | -3.23(-2.09%) |
Nov 13, 2018 | 158.02 | 158.82 | 153.16 | 154.46 | 135,852 | -2.74(-1.74%) |
Nov 12, 2018 | 160.64 | 164.75 | 156.91 | 157.20 | 93,641 | -2.90(-1.81%) |
Nov 09, 2018 | 162.13 | 163.66 | 159.04 | 160.10 | 78,800 | -3.03(-1.86%) |
Nov 08, 2018 | 160.73 | 164.96 | 160.73 | 163.13 | 74,717 | +2.21(+1.37%) |
Nov 07, 2018 | 157.82 | 161.11 | 156.81 | 160.92 | 137,282 | +3.00(+1.90%) |
Nov 06, 2018 | 162.39 | 165.53 | 155.75 | 157.92 | 143,345 | -4.41(-2.72%) |
Nov 05, 2018 | 167.32 | 168.82 | 161.49 | 162.33 | 113,180 | -6.01(-3.57%) |
Nov 02, 2018 | 151.37 | 169.84 | 150.32 | 168.34 | 217,800 | +17.70(+11.75%) |