Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 142.40 | 143.56 | 140.00 | 142.04 | 497 | +1.34(+0.96%) |
Jan 30, 2019 | 141.00 | 141.60 | 140.00 | 140.70 | 247 | +2.10(+1.52%) |
Jan 29, 2019 | 140.40 | 141.56 | 138.60 | 138.60 | 421 | -1.80(-1.28%) |
Jan 28, 2019 | 138.60 | 140.40 | 138.60 | 140.40 | 482 | +1.00(+0.72%) |
Jan 25, 2019 | 136.20 | 139.60 | 136.20 | 139.40 | 1,080 | +3.60(+2.65%) |
Jan 24, 2019 | 136.00 | 136.90 | 135.80 | 135.80 | 806 | +0.00(+0.00%) |
Jan 23, 2019 | 135.60 | 137.00 | 135.60 | 135.80 | 60 | +0.40(+0.30%) |
Jan 22, 2019 | 136.20 | 136.40 | 135.20 | 135.40 | 260 | -1.40(-1.02%) |
Jan 18, 2019 | 136.70 | 138.60 | 136.70 | 136.80 | 125 | -0.60(-0.44%) |
Jan 17, 2019 | 140.00 | 140.00 | 137.40 | 137.40 | 261 | -2.00(-1.44%) |
Jan 16, 2019 | 139.40 | 139.88 | 139.40 | 139.40 | 76 | -0.20(-0.14%) |
Jan 15, 2019 | 139.60 | 139.80 | 139.34 | 139.60 | 115 | +1.40(+1.01%) |
Jan 14, 2019 | 136.00 | 139.40 | 136.00 | 138.20 | 17,852 | +0.40(+0.29%) |
Jan 11, 2019 | 139.80 | 139.80 | 131.80 | 137.80 | 10,870 | -1.58(-1.14%) |
Jan 10, 2019 | 140.00 | 140.00 | 139.20 | 139.38 | 94 | -0.02(-0.01%) |
Jan 09, 2019 | 137.40 | 139.99 | 137.40 | 139.40 | 955 | +0.20(+0.14%) |
Jan 08, 2019 | 136.80 | 139.70 | 136.80 | 139.20 | 232 | -0.40(-0.29%) |
Jan 07, 2019 | 140.00 | 140.00 | 139.60 | 139.60 | 57 | +0.20(+0.14%) |
Jan 04, 2019 | 139.40 | 139.60 | 139.40 | 139.40 | 2,150 | -0.20(-0.14%) |
Jan 03, 2019 | 139.00 | 139.80 | 138.80 | 139.60 | 945 | +1.40(+1.01%) |
Jan 02, 2019 | 138.16 | 138.80 | 138.16 | 138.20 | 781 | +0.20(+0.14%) |
Dec 31, 2018 | 136.60 | 138.60 | 136.60 | 138.00 | 960 | +0.60(+0.44%) |
Dec 28, 2018 | 137.40 | 137.60 | 136.80 | 137.40 | 535 | +0.60(+0.44%) |
Dec 27, 2018 | 136.00 | 136.80 | 135.40 | 136.80 | 919 | +1.40(+1.03%) |
Dec 26, 2018 | 133.20 | 135.40 | 128.00 | 135.40 | 1,716 | +1.80(+1.35%) |
Dec 24, 2018 | 132.60 | 133.80 | 132.20 | 133.60 | 800 | +1.20(+0.91%) |
Dec 21, 2018 | 133.00 | 133.20 | 132.40 | 132.40 | 2,505 | -1.27(-0.95%) |
Dec 20, 2018 | 133.40 | 133.67 | 127.20 | 133.67 | 2,301 | +2.27(+1.72%) |
Dec 19, 2018 | 133.42 | 133.46 | 131.40 | 131.40 | 338 | -2.60(-1.94%) |
Dec 18, 2018 | 134.40 | 134.40 | 132.40 | 134.00 | 894 | +0.80(+0.60%) |
Dec 17, 2018 | 130.40 | 133.20 | 130.40 | 133.20 | 825 | +1.00(+0.76%) |
Dec 14, 2018 | 132.20 | 132.80 | 132.20 | 132.20 | 190 | -0.80(-0.60%) |
Dec 13, 2018 | 133.60 | 134.04 | 133.00 | 133.00 | 340 | -0.06(-0.04%) |
Dec 12, 2018 | 131.40 | 134.00 | 131.40 | 133.06 | 492 | +1.26(+0.95%) |
Dec 11, 2018 | 131.60 | 132.69 | 131.60 | 131.80 | 86 | -0.33(-0.25%) |
Dec 10, 2018 | 132.80 | 132.80 | 131.44 | 132.13 | 513 | -1.07(-0.80%) |
Dec 07, 2018 | 131.40 | 134.00 | 126.60 | 133.20 | 245 | +1.37(+1.04%) |
Dec 06, 2018 | 133.80 | 133.80 | 130.20 | 131.83 | 402 | -0.77(-0.58%) |
Dec 04, 2018 | 132.00 | 132.60 | 131.80 | 132.60 | 980 | +1.64(+1.25%) |
Dec 03, 2018 | 130.60 | 131.76 | 130.59 | 130.96 | 403 | +1.96(+1.52%) |
Nov 30, 2018 | 129.40 | 129.40 | 127.60 | 129.00 | 200 | -0.36(-0.28%) |
Nov 29, 2018 | 130.20 | 130.20 | 127.40 | 129.36 | 234 | -0.77(-0.59%) |
Nov 28, 2018 | 128.64 | 130.20 | 128.62 | 130.13 | 275 | +1.84(+1.43%) |
Nov 27, 2018 | 127.60 | 129.44 | 127.60 | 128.29 | 182 | -0.51(-0.39%) |
Nov 26, 2018 | 128.60 | 134.20 | 124.68 | 128.80 | 1,087 | -0.60(-0.46%) |
Nov 23, 2018 | 129.40 | 129.40 | 129.40 | 129.40 | 90 | -1.80(-1.37%) |
Nov 21, 2018 | 131.20 | 131.20 | 131.20 | 0 | +2.00(+1.55%) | |
Nov 20, 2018 | 130.00 | 130.98 | 129.00 | 129.20 | 135 | -1.98(-1.51%) |
Nov 19, 2018 | 129.20 | 131.18 | 129.20 | 131.18 | 185 | -0.14(-0.11%) |
Nov 16, 2018 | 131.50 | 131.60 | 130.40 | 131.32 | 810 | +1.12(+0.86%) |
Nov 15, 2018 | 129.61 | 130.80 | 129.61 | 130.20 | 2,371 | +0.80(+0.62%) |
Nov 14, 2018 | 128.00 | 129.60 | 128.00 | 129.40 | 605 | -0.60(-0.46%) |
Nov 13, 2018 | 128.20 | 130.00 | 127.60 | 130.00 | 506 | +2.00(+1.56%) |
Nov 12, 2018 | 129.00 | 129.00 | 128.00 | 128.00 | 1,816 | -2.00(-1.54%) |
Nov 09, 2018 | 131.00 | 133.80 | 128.80 | 130.00 | 195 | -2.00(-1.51%) |
Nov 08, 2018 | 132.28 | 132.28 | 131.80 | 132.00 | 147 | -1.40(-1.05%) |
Nov 07, 2018 | 133.20 | 133.68 | 133.20 | 133.40 | 56 | +0.80(+0.60%) |
Nov 06, 2018 | 133.86 | 133.86 | 132.60 | 132.60 | 308 | -1.40(-1.04%) |
Nov 05, 2018 | 133.00 | 134.70 | 133.00 | 134.00 | 1,024 | +5.00(+3.88%) |
Nov 02, 2018 | 133.60 | 135.80 | 129.00 | 129.00 | 870 | -4.60(-3.44%) |