Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 149.65 | 150.08 | 144.49 | 145.60 | 64 | -3.20(-2.15%) |
Jan 30, 2019 | 142.40 | 150.40 | 141.44 | 148.80 | 928 | +6.40(+4.49%) |
Jan 29, 2019 | 141.12 | 142.84 | 140.11 | 142.40 | 124 | +0.64(+0.45%) |
Jan 28, 2019 | 147.20 | 147.39 | 139.20 | 141.76 | 482 | -5.44(-3.70%) |
Jan 25, 2019 | 145.28 | 147.52 | 145.28 | 147.20 | 31 | +0.00(+0.00%) |
Jan 24, 2019 | 147.20 | 147.20 | 144.00 | 147.20 | 25 | +2.48(+1.71%) |
Jan 23, 2019 | 145.63 | 145.63 | 144.72 | 144.72 | 38 | -0.88(-0.60%) |
Jan 22, 2019 | 146.10 | 146.10 | 144.00 | 145.60 | 168 | +0.32(+0.22%) |
Jan 18, 2019 | 144.00 | 146.24 | 144.00 | 145.28 | 65 | +1.28(+0.89%) |
Jan 17, 2019 | 144.32 | 147.20 | 144.00 | 144.00 | 80 | +1.60(+1.12%) |
Jan 16, 2019 | 140.80 | 144.00 | 140.67 | 142.40 | 176 | +4.80(+3.49%) |
Jan 15, 2019 | 138.24 | 142.40 | 137.60 | 137.60 | 204 | -0.64(-0.46%) |
Jan 14, 2019 | 139.84 | 145.53 | 137.99 | 138.24 | 113 | -3.20(-2.26%) |
Jan 11, 2019 | 142.40 | 148.80 | 131.52 | 141.44 | 493 | -4.93(-3.37%) |
Jan 10, 2019 | 143.68 | 150.40 | 143.68 | 146.37 | 152 | +0.77(+0.53%) |
Jan 09, 2019 | 138.88 | 146.37 | 138.88 | 145.60 | 43 | +8.00(+5.81%) |
Jan 08, 2019 | 150.40 | 150.40 | 137.28 | 137.60 | 631 | -8.64(-5.91%) |
Jan 07, 2019 | 138.56 | 150.08 | 138.56 | 146.24 | 176 | +7.68(+5.54%) |
Jan 04, 2019 | 147.52 | 150.40 | 136.96 | 138.56 | 362 | -11.84(-7.87%) |
Jan 03, 2019 | 150.40 | 150.40 | 150.40 | 2 | +0.00(+0.00%) | |
Jan 02, 2019 | 144.37 | 150.40 | 144.37 | 150.40 | 66 | +3.52(+2.40%) |
Dec 31, 2018 | 136.00 | 149.44 | 135.04 | 146.88 | 581 | +11.52(+8.51%) |
Dec 28, 2018 | 134.40 | 154.88 | 134.40 | 135.36 | 809 | +1.60(+1.20%) |
Dec 27, 2018 | 137.28 | 157.44 | 120.64 | 133.76 | 386 | -4.16(-3.02%) |
Dec 26, 2018 | 127.68 | 157.76 | 127.68 | 137.92 | 415 | +9.92(+7.75%) |
Dec 24, 2018 | 115.52 | 128.00 | 115.52 | 128.00 | 240 | +12.80(+11.11%) |
Dec 21, 2018 | 129.28 | 129.92 | 115.20 | 115.20 | 978 | -16.21(-12.33%) |
Dec 20, 2018 | 136.00 | 136.00 | 125.44 | 131.41 | 401 | -8.39(-6.00%) |
Dec 19, 2018 | 137.60 | 139.80 | 137.60 | 139.80 | 82 | +2.20(+1.60%) |
Dec 18, 2018 | 134.08 | 140.80 | 132.40 | 137.60 | 263 | +3.20(+2.38%) |
Dec 17, 2018 | 140.48 | 154.53 | 133.77 | 134.40 | 343 | -5.44(-3.89%) |
Dec 14, 2018 | 148.16 | 153.60 | 137.60 | 139.84 | 2,165 | -7.68(-5.21%) |
Dec 13, 2018 | 145.60 | 155.20 | 145.60 | 147.52 | 159 | -7.36(-4.75%) |
Dec 12, 2018 | 157.12 | 163.89 | 154.62 | 154.88 | 429 | -2.56(-1.63%) |
Dec 11, 2018 | 161.60 | 163.20 | 156.80 | 157.44 | 243 | -3.36(-2.09%) |
Dec 10, 2018 | 156.48 | 161.60 | 156.48 | 160.80 | 360 | +7.20(+4.69%) |
Dec 07, 2018 | 158.40 | 160.00 | 153.60 | 153.60 | 762 | -4.80(-3.03%) |
Dec 06, 2018 | 156.80 | 162.56 | 156.80 | 158.40 | 929 | +0.32(+0.20%) |
Dec 04, 2018 | 160.96 | 169.28 | 156.80 | 158.08 | 593 | -5.44(-3.33%) |
Dec 03, 2018 | 166.40 | 170.38 | 160.00 | 163.52 | 1,092 | -1.60(-0.97%) |
Nov 30, 2018 | 167.68 | 172.80 | 165.12 | 165.12 | 259 | -4.16(-2.46%) |
Nov 29, 2018 | 169.60 | 172.80 | 160.00 | 169.28 | 535 | -0.32(-0.19%) |
Nov 28, 2018 | 169.28 | 173.55 | 164.80 | 169.60 | 300 | -0.64(-0.38%) |
Nov 27, 2018 | 171.20 | 174.40 | 168.39 | 170.24 | 86 | -4.16(-2.39%) |
Nov 26, 2018 | 171.20 | 174.40 | 168.64 | 174.40 | 239 | +4.80(+2.83%) |
Nov 23, 2018 | 166.08 | 169.60 | 163.84 | 169.60 | 56 | +5.44(+3.31%) |
Nov 21, 2018 | 164.16 | 164.16 | 164.16 | 0 | -0.32(-0.19%) | |
Nov 20, 2018 | 166.08 | 166.40 | 159.31 | 164.48 | 687 | -5.12(-3.02%) |
Nov 19, 2018 | 169.28 | 169.60 | 165.58 | 169.60 | 279 | +0.32(+0.19%) |
Nov 16, 2018 | 169.60 | 175.04 | 163.20 | 169.28 | 628 | -4.16(-2.40%) |
Nov 15, 2018 | 170.88 | 176.35 | 168.32 | 173.44 | 359 | +4.93(+2.93%) |
Nov 14, 2018 | 163.52 | 176.00 | 163.52 | 168.51 | 773 | +17.79(+11.80%) |
Nov 13, 2018 | 152.00 | 152.00 | 144.00 | 150.72 | 924 | +4.48(+3.07%) |
Nov 12, 2018 | 152.96 | 152.96 | 146.24 | 146.24 | 433 | -5.76(-3.79%) |
Nov 09, 2018 | 152.00 | 157.44 | 152.00 | 152.00 | 309 | +0.64(+0.42%) |
Nov 08, 2018 | 151.36 | 157.23 | 142.08 | 151.36 | 490 | +0.96(+0.64%) |
Nov 07, 2018 | 159.04 | 159.04 | 148.80 | 150.40 | 531 | -5.44(-3.49%) |
Nov 06, 2018 | 165.12 | 182.40 | 155.84 | 155.84 | 1,377 | -10.56(-6.35%) |
Nov 05, 2018 | 167.68 | 176.00 | 163.20 | 166.40 | 1,555 | +3.84(+2.36%) |
Nov 02, 2018 | 169.60 | 170.88 | 162.40 | 162.56 | 334 | -6.52(-3.86%) |