Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 133.15 | 135.75 | 133.15 | 135.47 | 20,908 | +1.92(+1.44%) |
Jan 30, 2019 | 131.96 | 133.55 | 131.84 | 133.55 | 7,195 | +1.74(+1.32%) |
Jan 29, 2019 | 131.48 | 132.03 | 130.94 | 131.81 | 39,416 | +0.31(+0.24%) |
Jan 28, 2019 | 132.27 | 132.99 | 131.18 | 131.50 | 34,811 | -1.66(-1.24%) |
Jan 25, 2019 | 132.75 | 133.33 | 132.75 | 133.15 | 10,114 | +1.09(+0.83%) |
Jan 24, 2019 | 133.34 | 133.34 | 131.64 | 132.06 | 6,086 | -1.90(-1.42%) |
Jan 23, 2019 | 134.35 | 134.94 | 133.18 | 133.96 | 5,614 | -0.19(-0.14%) |
Jan 22, 2019 | 134.63 | 134.71 | 133.48 | 134.15 | 10,105 | -1.45(-1.07%) |
Jan 18, 2019 | 135.37 | 135.63 | 134.78 | 135.61 | 5,872 | +0.62(+0.46%) |
Jan 17, 2019 | 134.16 | 135.62 | 134.16 | 134.98 | 5,110 | +0.99(+0.74%) |
Jan 16, 2019 | 135.32 | 135.83 | 133.99 | 133.99 | 5,614 | -0.71(-0.53%) |
Jan 15, 2019 | 133.11 | 134.82 | 133.11 | 134.71 | 17,997 | +1.74(+1.31%) |
Jan 14, 2019 | 133.48 | 133.48 | 132.97 | 132.97 | 2,955 | -1.60(-1.19%) |
Jan 11, 2019 | 133.49 | 134.57 | 133.16 | 134.57 | 16,748 | +0.72(+0.54%) |
Jan 10, 2019 | 133.33 | 133.85 | 132.08 | 133.85 | 3,612 | +0.47(+0.35%) |
Jan 09, 2019 | 134.61 | 134.61 | 133.18 | 133.38 | 20,550 | -0.78(-0.58%) |
Jan 08, 2019 | 134.47 | 134.47 | 132.41 | 134.15 | 9,201 | +1.10(+0.83%) |
Jan 07, 2019 | 131.06 | 133.97 | 131.06 | 133.05 | 13,941 | +2.13(+1.63%) |
Jan 04, 2019 | 128.31 | 130.92 | 127.77 | 130.92 | 31,865 | +4.94(+3.92%) |
Jan 03, 2019 | 129.23 | 129.23 | 125.90 | 125.98 | 13,652 | -3.74(-2.88%) |
Jan 02, 2019 | 127.33 | 130.24 | 127.33 | 129.72 | 33,277 | +0.28(+0.22%) |
Dec 31, 2018 | 128.72 | 129.44 | 127.95 | 129.44 | 102,013 | +1.60(+1.25%) |
Dec 28, 2018 | 127.64 | 129.43 | 126.70 | 127.84 | 12,724 | +1.03(+0.81%) |
Dec 27, 2018 | 124.33 | 126.81 | 122.73 | 126.81 | 26,555 | -0.03(-0.02%) |
Dec 26, 2018 | 121.42 | 126.83 | 121.30 | 126.83 | 22,988 | +5.45(+4.49%) |
Dec 24, 2018 | 122.45 | 123.03 | 121.29 | 121.38 | 15,552 | -1.89(-1.53%) |
Dec 21, 2018 | 126.57 | 126.57 | 123.27 | 123.27 | 59,272 | -2.96(-2.34%) |
Dec 20, 2018 | 127.55 | 128.62 | 125.38 | 126.22 | 23,351 | -2.63(-2.04%) |
Dec 19, 2018 | 131.77 | 132.37 | 128.06 | 128.85 | 16,169 | -2.68(-2.04%) |
Dec 18, 2018 | 134.33 | 134.33 | 130.51 | 131.53 | 78,034 | -1.22(-0.92%) |
Dec 17, 2018 | 135.12 | 135.40 | 132.15 | 132.75 | 109,286 | -3.17(-2.33%) |
Dec 14, 2018 | 139.07 | 139.83 | 135.51 | 135.93 | 18,423 | -4.77(-3.39%) |
Dec 13, 2018 | 141.77 | 141.77 | 140.21 | 140.70 | 22,931 | -0.93(-0.65%) |
Dec 12, 2018 | 142.17 | 143.08 | 141.62 | 141.62 | 25,823 | +0.91(+0.65%) |
Dec 11, 2018 | 141.16 | 141.95 | 139.28 | 140.72 | 35,848 | +0.12(+0.09%) |
Dec 10, 2018 | 140.24 | 140.89 | 137.59 | 140.60 | 57,151 | +0.12(+0.08%) |
Dec 07, 2018 | 143.09 | 143.09 | 139.67 | 140.48 | 38,045 | -2.07(-1.45%) |
Dec 06, 2018 | 142.09 | 142.66 | 139.52 | 142.55 | 28,458 | -1.33(-0.92%) |
Dec 04, 2018 | 146.84 | 147.74 | 143.63 | 143.88 | 127,873 | -3.04(-2.07%) |
Dec 03, 2018 | 146.48 | 147.09 | 146.19 | 146.92 | 14,663 | +2.38(+1.64%) |
Nov 30, 2018 | 143.17 | 144.54 | 142.66 | 144.54 | 12,972 | +1.51(+1.06%) |
Nov 29, 2018 | 142.28 | 143.92 | 142.22 | 143.03 | 10,753 | +0.50(+0.35%) |
Nov 28, 2018 | 140.06 | 142.54 | 139.79 | 142.52 | 4,827 | +2.93(+2.10%) |
Nov 27, 2018 | 139.01 | 139.69 | 138.86 | 139.60 | 12,037 | -0.62(-0.44%) |
Nov 26, 2018 | 141.03 | 141.03 | 139.61 | 140.21 | 13,969 | -0.16(-0.11%) |
Nov 23, 2018 | 138.67 | 141.27 | 138.67 | 140.37 | 2,616 | +0.93(+0.66%) |
Nov 21, 2018 | 139.44 | 139.44 | 139.44 | 0 | -0.05(-0.03%) | |
Nov 20, 2018 | 138.68 | 140.69 | 138.68 | 139.49 | 15,226 | -1.28(-0.91%) |
Nov 19, 2018 | 141.22 | 141.85 | 139.48 | 140.77 | 9,786 | -0.72(-0.51%) |
Nov 16, 2018 | 140.84 | 141.65 | 139.77 | 141.49 | 5,450 | +1.60(+1.14%) |
Nov 15, 2018 | 137.60 | 140.00 | 136.88 | 139.89 | 10,732 | +1.47(+1.06%) |
Nov 14, 2018 | 140.76 | 140.76 | 137.78 | 138.42 | 15,033 | -2.75(-1.95%) |
Nov 13, 2018 | 142.54 | 143.47 | 140.83 | 141.17 | 11,788 | -0.79(-0.56%) |
Nov 12, 2018 | 143.41 | 143.56 | 141.96 | 141.96 | 11,950 | -1.74(-1.21%) |
Nov 09, 2018 | 144.27 | 144.43 | 143.50 | 143.71 | 4,033 | -1.17(-0.81%) |
Nov 08, 2018 | 145.56 | 145.98 | 144.73 | 144.88 | 8,758 | -0.99(-0.68%) |
Nov 07, 2018 | 144.17 | 146.13 | 144.04 | 145.87 | 8,994 | +2.50(+1.75%) |
Nov 06, 2018 | 144.72 | 144.72 | 142.84 | 143.37 | 10,163 | +0.13(+0.09%) |
Nov 05, 2018 | 143.09 | 143.40 | 142.11 | 143.24 | 2,960 | +0.65(+0.46%) |
Nov 02, 2018 | 144.82 | 145.23 | 141.97 | 142.59 | 31,287 | -0.88(-0.61%) |