Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 157.81 | 158.31 | 154.53 | 155.83 | 35,327 | +2.00(+1.30%) |
Jan 30, 2019 | 154.42 | 154.78 | 151.55 | 153.83 | 37,864 | -0.14(-0.09%) |
Jan 29, 2019 | 152.77 | 155.68 | 152.77 | 153.97 | 37,379 | +0.01(+0.01%) |
Jan 28, 2019 | 153.69 | 154.03 | 151.64 | 153.96 | 39,159 | -0.79(-0.51%) |
Jan 25, 2019 | 154.05 | 154.84 | 152.91 | 154.75 | 62,701 | +0.62(+0.41%) |
Jan 24, 2019 | 153.16 | 155.19 | 153.16 | 154.12 | 72,461 | +0.68(+0.44%) |
Jan 23, 2019 | 151.09 | 153.90 | 151.09 | 153.45 | 57,629 | +2.47(+1.64%) |
Jan 22, 2019 | 149.86 | 152.27 | 148.51 | 150.97 | 72,080 | -0.59(-0.39%) |
Jan 18, 2019 | 151.89 | 151.89 | 149.44 | 151.56 | 37,247 | -0.21(-0.14%) |
Jan 17, 2019 | 150.29 | 152.51 | 149.05 | 151.78 | 30,061 | +0.18(+0.12%) |
Jan 16, 2019 | 150.87 | 152.84 | 150.44 | 151.60 | 56,019 | +1.40(+0.93%) |
Jan 15, 2019 | 145.72 | 150.71 | 145.72 | 150.20 | 49,743 | +3.90(+2.66%) |
Jan 14, 2019 | 145.75 | 150.07 | 144.23 | 146.31 | 107,219 | -1.46(-0.99%) |
Jan 11, 2019 | 147.32 | 148.98 | 146.16 | 147.76 | 34,795 | -0.40(-0.27%) |
Jan 10, 2019 | 144.90 | 148.21 | 144.27 | 148.16 | 48,275 | +2.78(+1.91%) |
Jan 09, 2019 | 143.40 | 147.87 | 143.40 | 145.38 | 51,895 | +1.95(+1.36%) |
Jan 08, 2019 | 140.52 | 144.58 | 140.46 | 143.43 | 49,628 | +2.98(+2.12%) |
Jan 07, 2019 | 139.61 | 141.79 | 137.32 | 140.45 | 65,442 | +3.58(+2.62%) |
Jan 04, 2019 | 132.40 | 137.79 | 132.29 | 136.87 | 83,601 | +5.19(+3.94%) |
Jan 03, 2019 | 135.19 | 137.40 | 130.02 | 131.68 | 49,510 | -2.28(-1.70%) |
Jan 02, 2019 | 128.17 | 134.47 | 128.17 | 133.96 | 117,371 | +4.98(+3.86%) |
Dec 31, 2018 | 133.08 | 133.08 | 128.85 | 128.98 | 45,303 | -3.25(-2.46%) |
Dec 28, 2018 | 132.12 | 133.21 | 130.90 | 132.23 | 54,177 | +0.18(+0.14%) |
Dec 27, 2018 | 130.09 | 132.51 | 129.31 | 132.06 | 50,538 | +0.92(+0.70%) |
Dec 26, 2018 | 129.10 | 131.41 | 128.64 | 131.14 | 33,096 | +2.06(+1.59%) |
Dec 24, 2018 | 129.68 | 132.21 | 128.81 | 129.08 | 23,936 | -1.18(-0.91%) |
Dec 21, 2018 | 130.91 | 132.25 | 129.75 | 130.26 | 61,533 | -0.03(-0.03%) |
Dec 20, 2018 | 129.75 | 132.20 | 127.41 | 130.30 | 116,616 | +1.62(+1.26%) |
Dec 19, 2018 | 128.13 | 132.98 | 127.97 | 128.68 | 151,238 | +0.48(+0.37%) |
Dec 18, 2018 | 126.37 | 129.82 | 125.38 | 128.20 | 129,248 | +2.21(+1.75%) |
Dec 17, 2018 | 124.23 | 127.42 | 123.13 | 125.99 | 59,988 | +1.82(+1.46%) |
Dec 14, 2018 | 123.97 | 127.90 | 123.18 | 124.17 | 80,215 | -0.75(-0.60%) |
Dec 13, 2018 | 125.76 | 125.76 | 121.51 | 124.93 | 77,897 | -1.90(-1.50%) |
Dec 12, 2018 | 127.30 | 131.56 | 126.33 | 126.83 | 107,229 | +5.58(+4.61%) |
Dec 11, 2018 | 123.45 | 124.49 | 119.42 | 121.25 | 71,250 | -0.48(-0.39%) |
Dec 10, 2018 | 120.33 | 124.09 | 117.31 | 121.73 | 79,902 | +1.80(+1.50%) |
Dec 07, 2018 | 119.11 | 122.53 | 118.72 | 119.93 | 134,159 | +1.01(+0.85%) |
Dec 06, 2018 | 115.53 | 119.57 | 115.01 | 118.92 | 96,941 | +2.38(+2.04%) |
Dec 04, 2018 | 115.92 | 117.51 | 113.76 | 116.54 | 54,177 | +0.60(+0.52%) |
Dec 03, 2018 | 116.74 | 122.55 | 113.41 | 115.94 | 81,615 | +1.22(+1.06%) |
Nov 30, 2018 | 116.84 | 118.07 | 114.54 | 114.72 | 108,472 | -2.00(-1.71%) |
Nov 29, 2018 | 115.88 | 118.29 | 115.88 | 116.72 | 26,694 | +0.52(+0.45%) |
Nov 28, 2018 | 111.77 | 117.05 | 111.77 | 116.19 | 60,909 | +4.08(+3.64%) |
Nov 27, 2018 | 113.99 | 116.09 | 111.68 | 112.11 | 50,413 | +0.29(+0.26%) |
Nov 26, 2018 | 117.58 | 118.39 | 109.58 | 111.82 | 57,170 | -5.41(-4.62%) |
Nov 23, 2018 | 117.42 | 119.49 | 117.18 | 117.23 | 14,128 | -1.88(-1.58%) |
Nov 21, 2018 | 119.11 | 119.11 | 119.11 | 0 | -0.98(-0.81%) | |
Nov 20, 2018 | 123.46 | 123.53 | 119.59 | 120.09 | 54,795 | -5.63(-4.48%) |
Nov 19, 2018 | 124.57 | 126.59 | 123.26 | 125.72 | 62,182 | +0.65(+0.52%) |
Nov 16, 2018 | 123.82 | 126.72 | 123.63 | 125.07 | 46,588 | +1.37(+1.11%) |
Nov 15, 2018 | 120.81 | 125.68 | 119.46 | 123.70 | 134,687 | +2.89(+2.40%) |
Nov 14, 2018 | 126.86 | 126.95 | 119.24 | 120.80 | 100,765 | -3.82(-3.07%) |
Nov 13, 2018 | 128.24 | 128.24 | 121.79 | 124.62 | 47,773 | -3.25(-2.54%) |
Nov 12, 2018 | 130.73 | 132.25 | 126.27 | 127.88 | 58,786 | -3.19(-2.43%) |
Nov 09, 2018 | 135.51 | 135.51 | 125.96 | 131.06 | 125,986 | -5.16(-3.79%) |
Nov 08, 2018 | 145.51 | 145.51 | 133.81 | 136.22 | 91,501 | -12.04(-8.12%) |
Nov 07, 2018 | 153.79 | 155.86 | 145.87 | 148.26 | 58,911 | -4.76(-3.11%) |
Nov 06, 2018 | 154.55 | 157.89 | 151.06 | 153.02 | 30,950 | -2.24(-1.45%) |
Nov 05, 2018 | 147.07 | 156.07 | 147.07 | 155.26 | 52,231 | +8.56(+5.83%) |
Nov 02, 2018 | 151.31 | 153.69 | 146.71 | 146.71 | 54,411 | -4.22(-2.80%) |