Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 144.32 | 148.21 | 144.28 | 148.21 | 8,567 | +4.06(+2.82%) |
Jan 30, 2019 | 142.76 | 144.45 | 139.31 | 144.15 | 8,136 | +1.77(+1.24%) |
Jan 29, 2019 | 142.63 | 143.80 | 141.31 | 142.37 | 5,162 | -0.17(-0.12%) |
Jan 28, 2019 | 142.37 | 143.15 | 140.91 | 142.55 | 3,205 | +0.00(+0.00%) |
Jan 25, 2019 | 144.06 | 144.37 | 141.66 | 142.55 | 4,557 | -0.74(-0.51%) |
Jan 24, 2019 | 142.63 | 144.79 | 140.99 | 143.28 | 8,829 | +0.95(+0.67%) |
Jan 23, 2019 | 141.25 | 143.35 | 137.75 | 142.33 | 18,890 | +2.38(+1.70%) |
Jan 22, 2019 | 142.68 | 143.22 | 139.11 | 139.95 | 6,963 | -3.20(-2.23%) |
Jan 18, 2019 | 142.98 | 144.58 | 142.53 | 143.15 | 4,742 | +0.69(+0.49%) |
Jan 17, 2019 | 140.99 | 142.46 | 140.06 | 142.46 | 6,747 | +1.34(+0.95%) |
Jan 16, 2019 | 142.25 | 143.22 | 140.65 | 141.12 | 6,070 | -1.21(-0.85%) |
Jan 15, 2019 | 143.54 | 143.89 | 142.22 | 142.33 | 5,230 | +0.43(+0.30%) |
Jan 14, 2019 | 140.13 | 142.72 | 139.09 | 141.90 | 8,090 | +1.99(+1.42%) |
Jan 11, 2019 | 140.00 | 140.86 | 138.83 | 139.91 | 5,575 | +0.04(+0.03%) |
Jan 10, 2019 | 137.27 | 140.08 | 136.99 | 139.87 | 6,500 | +1.77(+1.28%) |
Jan 09, 2019 | 139.26 | 139.26 | 137.40 | 138.09 | 9,538 | -0.52(-0.37%) |
Jan 08, 2019 | 137.75 | 138.66 | 135.68 | 138.61 | 7,795 | +1.38(+1.01%) |
Jan 07, 2019 | 129.45 | 137.53 | 128.46 | 137.23 | 10,617 | +8.26(+6.40%) |
Jan 04, 2019 | 128.28 | 129.58 | 126.38 | 128.97 | 7,681 | +2.46(+1.95%) |
Jan 03, 2019 | 128.76 | 128.76 | 124.74 | 126.51 | 8,388 | -2.42(-1.88%) |
Jan 02, 2019 | 119.47 | 129.58 | 119.29 | 128.93 | 12,081 | +8.73(+7.26%) |
Dec 31, 2018 | 122.84 | 125.65 | 117.91 | 120.20 | 51,709 | -3.50(-2.83%) |
Dec 28, 2018 | 129.02 | 129.71 | 122.62 | 123.70 | 18,647 | -4.71(-3.67%) |
Dec 27, 2018 | 122.06 | 128.41 | 116.74 | 128.41 | 18,218 | +2.42(+1.92%) |
Dec 26, 2018 | 119.64 | 126.14 | 117.56 | 125.99 | 9,126 | +6.40(+5.35%) |
Dec 24, 2018 | 119.64 | 122.49 | 119.29 | 119.60 | 7,056 | -1.94(-1.60%) |
Dec 21, 2018 | 125.65 | 125.86 | 121.07 | 121.54 | 28,850 | -3.76(-3.00%) |
Dec 20, 2018 | 125.86 | 126.04 | 122.65 | 125.30 | 16,175 | -0.82(-0.65%) |
Dec 19, 2018 | 128.33 | 130.40 | 125.86 | 126.12 | 33,727 | -2.20(-1.72%) |
Dec 18, 2018 | 132.61 | 132.61 | 127.38 | 128.33 | 9,117 | -3.72(-2.81%) |
Dec 17, 2018 | 135.03 | 135.33 | 131.91 | 132.04 | 10,193 | -3.03(-2.24%) |
Dec 14, 2018 | 136.24 | 139.22 | 134.51 | 135.07 | 9,347 | -1.38(-1.01%) |
Dec 13, 2018 | 138.30 | 140.36 | 134.84 | 136.45 | 11,756 | -1.85(-1.34%) |
Dec 12, 2018 | 140.19 | 140.96 | 138.13 | 138.30 | 5,377 | -0.34(-0.25%) |
Dec 11, 2018 | 140.40 | 141.69 | 137.23 | 138.64 | 32,868 | -0.13(-0.09%) |
Dec 10, 2018 | 143.07 | 143.07 | 137.91 | 138.77 | 11,706 | -4.30(-3.00%) |
Dec 07, 2018 | 141.52 | 143.15 | 140.79 | 143.07 | 7,590 | +1.50(+1.06%) |
Dec 06, 2018 | 143.88 | 144.60 | 140.23 | 141.56 | 6,094 | -3.18(-2.20%) |
Dec 04, 2018 | 147.92 | 148.93 | 143.93 | 144.74 | 6,402 | -3.39(-2.29%) |
Dec 03, 2018 | 147.96 | 148.82 | 143.58 | 148.13 | 9,320 | +1.85(+1.26%) |
Nov 30, 2018 | 150.11 | 150.11 | 143.54 | 146.29 | 6,286 | -4.68(-3.10%) |
Nov 29, 2018 | 153.55 | 153.76 | 150.88 | 150.97 | 4,324 | -3.05(-1.98%) |
Nov 28, 2018 | 150.03 | 154.96 | 150.03 | 154.02 | 6,484 | +4.04(+2.69%) |
Nov 27, 2018 | 149.47 | 151.44 | 148.69 | 149.98 | 4,060 | +0.13(+0.09%) |
Nov 26, 2018 | 152.17 | 152.17 | 149.72 | 149.85 | 5,275 | -1.46(-0.97%) |
Nov 23, 2018 | 153.03 | 153.03 | 149.47 | 151.31 | 1,862 | -2.66(-1.73%) |
Nov 21, 2018 | 153.98 | 153.98 | 153.98 | 0 | +7.30(+4.98%) | |
Nov 20, 2018 | 151.61 | 157.80 | 146.16 | 146.68 | 14,475 | -5.45(-3.59%) |
Nov 19, 2018 | 154.92 | 158.16 | 152.07 | 152.13 | 6,732 | -6.96(-4.37%) |
Nov 16, 2018 | 156.77 | 161.97 | 152.30 | 159.09 | 12,409 | +3.87(+2.49%) |
Nov 15, 2018 | 150.46 | 155.39 | 149.12 | 155.22 | 8,639 | +4.38(+2.90%) |
Nov 14, 2018 | 152.77 | 154.79 | 150.84 | 150.84 | 3,087 | -1.20(-0.79%) |
Nov 13, 2018 | 155.09 | 156.85 | 151.61 | 152.04 | 4,371 | -3.09(-1.99%) |
Nov 12, 2018 | 152.82 | 156.12 | 152.18 | 155.14 | 4,489 | +3.05(+2.00%) |
Nov 09, 2018 | 150.41 | 155.61 | 149.29 | 152.09 | 5,355 | +1.25(+0.83%) |
Nov 08, 2018 | 152.73 | 155.13 | 149.29 | 150.84 | 5,497 | -1.55(-1.01%) |
Nov 07, 2018 | 153.98 | 154.02 | 148.82 | 152.39 | 4,575 | -0.94(-0.62%) |
Nov 06, 2018 | 152.09 | 153.70 | 151.70 | 153.33 | 3,777 | +0.82(+0.54%) |
Nov 05, 2018 | 152.69 | 156.12 | 152.04 | 152.52 | 6,745 | -1.50(-0.98%) |
Nov 02, 2018 | 158.87 | 159.54 | 152.04 | 154.02 | 4,400 | -3.26(-2.08%) |