Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 110.40 | 113.80 | 109.70 | 111.20 | 34,469 | +1.00(+0.91%) |
Jan 30, 2019 | 111.50 | 113.39 | 109.70 | 110.20 | 49,099 | -0.20(-0.18%) |
Jan 29, 2019 | 121.50 | 121.50 | 109.60 | 110.40 | 48,671 | -10.90(-8.99%) |
Jan 28, 2019 | 122.90 | 124.55 | 118.90 | 121.30 | 33,659 | -2.60(-2.10%) |
Jan 25, 2019 | 120.50 | 126.90 | 118.80 | 123.90 | 83,770 | +4.60(+3.86%) |
Jan 24, 2019 | 120.70 | 122.30 | 117.50 | 119.30 | 44,068 | -0.70(-0.58%) |
Jan 23, 2019 | 124.20 | 127.00 | 119.00 | 120.00 | 43,256 | -3.50(-2.83%) |
Jan 22, 2019 | 129.90 | 130.30 | 121.10 | 123.50 | 36,878 | -6.50(-5.00%) |
Jan 18, 2019 | 132.30 | 134.70 | 129.10 | 130.00 | 38,580 | -2.00(-1.52%) |
Jan 17, 2019 | 131.90 | 133.90 | 130.20 | 132.00 | 26,651 | -1.20(-0.90%) |
Jan 16, 2019 | 139.10 | 140.10 | 131.05 | 133.20 | 23,388 | -5.70(-4.10%) |
Jan 15, 2019 | 137.90 | 139.75 | 136.50 | 138.90 | 34,765 | +1.20(+0.87%) |
Jan 14, 2019 | 143.90 | 147.00 | 137.10 | 137.70 | 32,033 | -7.80(-5.36%) |
Jan 11, 2019 | 147.00 | 151.80 | 145.20 | 145.50 | 30,450 | -1.60(-1.09%) |
Jan 10, 2019 | 147.20 | 154.80 | 142.40 | 147.10 | 39,856 | -1.20(-0.81%) |
Jan 09, 2019 | 145.90 | 152.40 | 145.60 | 148.30 | 26,512 | +3.90(+2.70%) |
Jan 08, 2019 | 143.40 | 145.10 | 137.70 | 144.40 | 42,543 | +2.50(+1.76%) |
Jan 07, 2019 | 139.60 | 149.20 | 138.50 | 141.90 | 55,807 | +2.50(+1.79%) |
Jan 04, 2019 | 138.30 | 144.40 | 135.80 | 139.40 | 33,410 | +3.10(+2.27%) |
Jan 03, 2019 | 135.50 | 140.50 | 132.20 | 136.30 | 46,043 | -0.10(-0.07%) |
Jan 02, 2019 | 124.90 | 138.00 | 122.30 | 136.40 | 47,726 | +9.30(+7.32%) |
Dec 31, 2018 | 127.20 | 130.85 | 122.90 | 127.10 | 38,540 | +0.50(+0.39%) |
Dec 28, 2018 | 120.70 | 129.70 | 118.50 | 126.60 | 37,790 | +5.10(+4.20%) |
Dec 27, 2018 | 121.50 | 132.40 | 115.20 | 121.50 | 31,512 | -2.60(-2.10%) |
Dec 26, 2018 | 118.90 | 124.20 | 117.30 | 124.10 | 37,322 | +6.60(+5.62%) |
Dec 24, 2018 | 119.20 | 122.10 | 115.00 | 117.50 | 40,450 | -2.90(-2.41%) |
Dec 21, 2018 | 127.10 | 131.50 | 119.70 | 120.40 | 60,690 | -5.30(-4.22%) |
Dec 20, 2018 | 132.20 | 134.70 | 124.50 | 125.70 | 29,393 | -6.40(-4.84%) |
Dec 19, 2018 | 137.30 | 139.40 | 127.00 | 132.10 | 86,347 | -0.60(-0.45%) |
Dec 18, 2018 | 133.40 | 140.00 | 128.70 | 132.70 | 58,548 | +0.60(+0.45%) |
Dec 17, 2018 | 154.00 | 157.40 | 130.90 | 132.10 | 81,984 | -22.00(-14.28%) |
Dec 14, 2018 | 158.20 | 161.20 | 152.60 | 154.10 | 48,670 | -5.60(-3.51%) |
Dec 13, 2018 | 166.70 | 170.60 | 154.30 | 159.70 | 28,356 | -7.00(-4.20%) |
Dec 12, 2018 | 166.70 | 170.60 | 164.00 | 166.70 | 26,605 | +2.70(+1.65%) |
Dec 11, 2018 | 169.50 | 170.85 | 160.50 | 164.00 | 22,465 | -2.80(-1.68%) |
Dec 10, 2018 | 172.00 | 174.80 | 161.20 | 166.80 | 30,053 | -5.50(-3.19%) |
Dec 07, 2018 | 179.30 | 182.30 | 170.50 | 172.30 | 39,590 | -7.70(-4.28%) |
Dec 06, 2018 | 175.20 | 186.70 | 174.60 | 180.00 | 38,929 | +2.00(+1.12%) |
Dec 04, 2018 | 172.20 | 180.80 | 172.20 | 178.00 | 85,740 | +5.10(+2.95%) |
Dec 03, 2018 | 171.20 | 175.70 | 170.00 | 172.90 | 37,096 | +2.90(+1.71%) |
Nov 30, 2018 | 171.30 | 174.60 | 168.20 | 170.00 | 49,900 | -1.30(-0.76%) |
Nov 29, 2018 | 171.10 | 182.40 | 170.00 | 171.30 | 41,250 | -0.10(-0.06%) |
Nov 28, 2018 | 168.20 | 171.60 | 162.90 | 171.40 | 57,234 | +5.30(+3.19%) |
Nov 27, 2018 | 170.10 | 171.70 | 165.70 | 166.10 | 38,301 | -6.30(-3.65%) |
Nov 26, 2018 | 177.10 | 185.80 | 168.40 | 172.40 | 31,827 | -2.20(-1.26%) |
Nov 23, 2018 | 170.70 | 176.80 | 170.70 | 174.60 | 10,880 | +2.40(+1.39%) |
Nov 21, 2018 | 172.20 | 172.20 | 172.20 | 0 | +7.30(+4.43%) | |
Nov 20, 2018 | 165.00 | 165.25 | 156.40 | 164.90 | 75,879 | -3.60(-2.14%) |
Nov 19, 2018 | 181.50 | 184.21 | 165.60 | 168.50 | 37,199 | -14.00(-7.67%) |
Nov 16, 2018 | 190.00 | 193.80 | 181.00 | 182.50 | 25,100 | -7.30(-3.85%) |
Nov 15, 2018 | 183.90 | 193.80 | 180.64 | 189.80 | 25,009 | +4.40(+2.37%) |
Nov 14, 2018 | 181.80 | 186.30 | 178.80 | 185.40 | 60,405 | +5.40(+3.00%) |
Nov 13, 2018 | 176.00 | 184.90 | 175.05 | 180.00 | 43,983 | +3.90(+2.21%) |
Nov 12, 2018 | 186.30 | 189.78 | 171.40 | 176.10 | 26,298 | -10.10(-5.42%) |
Nov 09, 2018 | 192.50 | 192.50 | 181.90 | 186.20 | 44,320 | -7.40(-3.82%) |
Nov 08, 2018 | 204.30 | 210.00 | 191.10 | 193.60 | 41,508 | -14.50(-6.97%) |
Nov 07, 2018 | 178.90 | 209.50 | 167.90 | 208.10 | 117,522 | -5.20(-2.44%) |
Nov 06, 2018 | 211.50 | 222.80 | 210.00 | 213.30 | 38,363 | -1.60(-0.74%) |
Nov 05, 2018 | 213.90 | 219.10 | 207.20 | 214.90 | 16,982 | +1.00(+0.47%) |
Nov 02, 2018 | 220.00 | 222.80 | 211.10 | 213.90 | 20,230 | -6.10(-2.77%) |