Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 142.40 | 149.20 | 141.07 | 144.00 | 406 | -0.80(-0.55%) |
Jan 30, 2019 | 144.40 | 147.20 | 135.60 | 144.80 | 589 | +2.00(+1.40%) |
Jan 29, 2019 | 144.80 | 151.20 | 140.00 | 142.80 | 653 | -1.60(-1.11%) |
Jan 28, 2019 | 145.60 | 152.00 | 144.40 | 144.40 | 781 | -3.60(-2.43%) |
Jan 25, 2019 | 145.20 | 150.40 | 140.00 | 148.00 | 1,027 | +2.80(+1.93%) |
Jan 24, 2019 | 136.40 | 146.80 | 136.40 | 145.20 | 757 | +9.60(+7.08%) |
Jan 23, 2019 | 139.20 | 141.60 | 132.40 | 135.60 | 1,281 | -0.80(-0.59%) |
Jan 22, 2019 | 145.60 | 152.40 | 134.80 | 136.40 | 2,048 | -10.00(-6.83%) |
Jan 18, 2019 | 153.60 | 158.00 | 146.40 | 146.40 | 945 | -4.80(-3.17%) |
Jan 17, 2019 | 159.20 | 164.00 | 142.00 | 151.20 | 2,975 | -8.00(-5.03%) |
Jan 16, 2019 | 148.40 | 167.20 | 140.80 | 159.20 | 8,597 | +11.60(+7.86%) |
Jan 15, 2019 | 142.00 | 148.00 | 142.00 | 147.60 | 1,716 | +7.60(+5.43%) |
Jan 14, 2019 | 146.00 | 149.20 | 138.00 | 140.00 | 701 | -6.00(-4.11%) |
Jan 11, 2019 | 146.40 | 151.20 | 136.80 | 146.00 | 645 | -2.00(-1.35%) |
Jan 10, 2019 | 140.00 | 153.60 | 140.00 | 148.00 | 875 | +9.20(+6.63%) |
Jan 09, 2019 | 140.00 | 143.60 | 135.60 | 138.80 | 858 | +2.40(+1.76%) |
Jan 08, 2019 | 143.60 | 144.40 | 136.00 | 136.40 | 571 | -6.40(-4.48%) |
Jan 07, 2019 | 138.00 | 145.60 | 134.80 | 142.80 | 1,112 | +7.60(+5.62%) |
Jan 04, 2019 | 135.20 | 140.00 | 130.00 | 135.20 | 1,432 | +1.60(+1.20%) |
Jan 03, 2019 | 131.20 | 136.80 | 128.40 | 133.60 | 499 | +1.60(+1.21%) |
Jan 02, 2019 | 119.20 | 136.80 | 117.20 | 132.00 | 1,766 | +5.20(+4.10%) |
Dec 31, 2018 | 124.00 | 132.00 | 121.00 | 126.80 | 2,592 | +6.40(+5.32%) |
Dec 28, 2018 | 114.80 | 122.00 | 110.40 | 120.40 | 2,272 | +6.40(+5.61%) |
Dec 27, 2018 | 116.00 | 116.80 | 105.81 | 114.00 | 2,485 | -2.00(-1.72%) |
Dec 26, 2018 | 118.00 | 122.80 | 114.40 | 116.00 | 2,165 | -4.00(-3.33%) |
Dec 24, 2018 | 127.60 | 128.00 | 116.00 | 120.00 | 900 | -9.60(-7.41%) |
Dec 21, 2018 | 150.40 | 158.80 | 126.00 | 129.60 | 8,632 | -28.80(-18.18%) |
Dec 20, 2018 | 151.60 | 167.60 | 140.40 | 158.40 | 16,139 | +6.40(+4.21%) |
Dec 19, 2018 | 134.00 | 155.60 | 134.00 | 152.00 | 4,902 | +17.20(+12.76%) |
Dec 18, 2018 | 140.40 | 140.40 | 134.00 | 134.80 | 2,210 | -5.60(-3.99%) |
Dec 17, 2018 | 156.80 | 156.80 | 132.00 | 140.40 | 3,809 | -15.60(-10.00%) |
Dec 14, 2018 | 152.00 | 157.60 | 150.00 | 156.00 | 1,925 | +4.00(+2.63%) |
Dec 13, 2018 | 160.00 | 166.00 | 150.00 | 152.00 | 5,365 | -12.00(-7.32%) |
Dec 12, 2018 | 169.60 | 173.20 | 164.00 | 164.00 | 4,247 | -14.80(-8.28%) |
Dec 11, 2018 | 186.80 | 186.80 | 152.80 | 178.80 | 11,647 | -9.20(-4.89%) |
Dec 10, 2018 | 159.60 | 190.00 | 159.60 | 188.00 | 18,899 | +26.00(+16.05%) |
Dec 07, 2018 | 158.00 | 162.00 | 154.40 | 162.00 | 472 | +5.20(+3.32%) |
Dec 06, 2018 | 155.20 | 159.60 | 150.48 | 156.80 | 677 | -0.40(-0.25%) |
Dec 04, 2018 | 164.00 | 164.00 | 152.00 | 157.20 | 655 | -6.80(-4.15%) |
Dec 03, 2018 | 162.00 | 166.00 | 158.00 | 164.00 | 651 | +2.80(+1.74%) |
Nov 30, 2018 | 164.40 | 164.40 | 155.60 | 161.20 | 432 | -6.80(-4.05%) |
Nov 29, 2018 | 164.80 | 168.00 | 160.40 | 168.00 | 182 | +0.00(+0.00%) |
Nov 28, 2018 | 166.00 | 168.00 | 156.80 | 168.00 | 1,168 | +0.00(+0.00%) |
Nov 27, 2018 | 166.80 | 168.00 | 158.80 | 168.00 | 225 | +1.20(+0.72%) |
Nov 26, 2018 | 168.40 | 179.20 | 156.40 | 166.80 | 2,503 | -4.00(-2.34%) |
Nov 23, 2018 | 164.00 | 172.00 | 160.00 | 170.80 | 837 | +2.80(+1.67%) |
Nov 21, 2018 | 168.00 | 168.00 | 168.00 | 0 | +16.00(+10.53%) | |
Nov 20, 2018 | 147.60 | 152.00 | 140.00 | 152.00 | 681 | +2.00(+1.33%) |
Nov 19, 2018 | 154.40 | 157.20 | 148.74 | 150.00 | 403 | -6.80(-4.34%) |
Nov 16, 2018 | 161.60 | 161.60 | 148.80 | 156.80 | 1,885 | -5.20(-3.21%) |
Nov 15, 2018 | 151.60 | 164.00 | 148.00 | 162.00 | 1,435 | +10.00(+6.58%) |
Nov 14, 2018 | 150.40 | 155.20 | 146.40 | 152.00 | 1,775 | +2.00(+1.33%) |
Nov 13, 2018 | 164.40 | 164.40 | 148.00 | 150.00 | 1,412 | -6.80(-4.34%) |
Nov 12, 2018 | 164.00 | 165.60 | 152.40 | 156.80 | 1,495 | -8.40(-5.08%) |
Nov 09, 2018 | 168.80 | 171.60 | 164.40 | 165.20 | 880 | -5.20(-3.05%) |
Nov 08, 2018 | 178.40 | 178.40 | 160.00 | 170.40 | 1,373 | -1.60(-0.93%) |
Nov 07, 2018 | 176.00 | 178.40 | 166.00 | 172.00 | 1,621 | -0.80(-0.46%) |
Nov 06, 2018 | 182.40 | 202.80 | 166.40 | 172.80 | 10,616 | +0.80(+0.47%) |
Nov 05, 2018 | 175.60 | 180.46 | 168.40 | 172.00 | 1,217 | -2.00(-1.15%) |
Nov 02, 2018 | 176.00 | 180.40 | 167.20 | 174.00 | 905 | -1.60(-0.91%) |