Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 169.50 | 184.00 | 166.00 | 175.00 | 5,255 | +5.50(+3.24%) |
Jan 30, 2019 | 175.00 | 179.00 | 168.00 | 169.50 | 3,653 | -5.50(-3.14%) |
Jan 29, 2019 | 171.00 | 178.00 | 171.00 | 175.00 | 3,740 | +4.00(+2.34%) |
Jan 28, 2019 | 176.50 | 177.26 | 168.00 | 171.00 | 2,405 | -5.50(-3.12%) |
Jan 25, 2019 | 175.00 | 182.00 | 173.00 | 176.50 | 2,370 | +1.50(+0.86%) |
Jan 24, 2019 | 175.00 | 176.00 | 171.50 | 175.00 | 3,747 | +0.50(+0.29%) |
Jan 23, 2019 | 182.50 | 188.25 | 173.50 | 174.50 | 4,656 | -5.50(-3.06%) |
Jan 22, 2019 | 180.00 | 182.00 | 171.50 | 180.00 | 3,166 | -0.50(-0.28%) |
Jan 18, 2019 | 187.50 | 189.00 | 178.00 | 180.50 | 6,732 | -5.00(-2.70%) |
Jan 17, 2019 | 186.50 | 189.09 | 181.50 | 185.50 | 1,964 | -0.50(-0.27%) |
Jan 16, 2019 | 186.00 | 189.50 | 184.00 | 186.00 | 2,057 | +0.00(+0.00%) |
Jan 15, 2019 | 187.00 | 190.00 | 182.50 | 186.00 | 4,034 | +1.00(+0.54%) |
Jan 14, 2019 | 190.00 | 190.00 | 178.00 | 185.00 | 3,554 | -5.00(-2.63%) |
Jan 11, 2019 | 194.00 | 194.00 | 184.50 | 190.00 | 7,020 | -3.00(-1.55%) |
Jan 10, 2019 | 189.00 | 196.38 | 182.00 | 193.00 | 3,907 | +2.00(+1.05%) |
Jan 09, 2019 | 181.00 | 192.50 | 171.50 | 191.00 | 5,523 | +11.00(+6.11%) |
Jan 08, 2019 | 182.00 | 185.00 | 175.50 | 180.00 | 3,554 | +0.50(+0.28%) |
Jan 07, 2019 | 181.50 | 189.00 | 178.00 | 179.50 | 10,347 | -1.00(-0.55%) |
Jan 04, 2019 | 168.50 | 188.50 | 168.50 | 180.50 | 6,564 | +14.00(+8.41%) |
Jan 03, 2019 | 175.00 | 175.50 | 165.50 | 166.50 | 5,674 | -10.00(-5.67%) |
Jan 02, 2019 | 149.00 | 180.00 | 148.00 | 176.50 | 15,830 | +26.00(+17.28%) |
Dec 31, 2018 | 149.00 | 155.25 | 148.00 | 150.50 | 17,388 | +1.50(+1.01%) |
Dec 28, 2018 | 151.50 | 155.00 | 147.00 | 149.00 | 14,364 | -2.50(-1.65%) |
Dec 27, 2018 | 155.00 | 158.50 | 147.00 | 151.50 | 8,252 | -4.50(-2.88%) |
Dec 26, 2018 | 165.00 | 174.00 | 153.50 | 156.00 | 11,376 | -6.50(-4.00%) |
Dec 24, 2018 | 150.50 | 163.50 | 150.00 | 162.50 | 8,286 | +10.00(+6.56%) |
Dec 21, 2018 | 166.50 | 166.50 | 149.00 | 152.50 | 10,134 | -13.00(-7.85%) |
Dec 20, 2018 | 164.50 | 171.50 | 159.50 | 165.50 | 5,593 | -0.50(-0.30%) |
Dec 19, 2018 | 179.50 | 184.50 | 164.00 | 166.00 | 7,243 | -11.00(-6.21%) |
Dec 18, 2018 | 180.00 | 184.50 | 174.50 | 177.00 | 4,768 | -3.00(-1.67%) |
Dec 17, 2018 | 195.00 | 197.00 | 176.00 | 180.00 | 11,779 | -16.00(-8.16%) |
Dec 14, 2018 | 194.00 | 202.50 | 190.00 | 196.00 | 6,438 | +1.50(+0.77%) |
Dec 13, 2018 | 202.50 | 206.00 | 188.00 | 194.50 | 6,729 | -7.50(-3.71%) |
Dec 12, 2018 | 203.00 | 210.00 | 200.50 | 202.00 | 3,473 | +1.50(+0.75%) |
Dec 11, 2018 | 207.00 | 212.00 | 200.00 | 200.50 | 5,583 | -3.50(-1.72%) |
Dec 10, 2018 | 208.00 | 212.50 | 198.00 | 204.00 | 5,753 | -4.50(-2.16%) |
Dec 07, 2018 | 218.00 | 220.50 | 207.00 | 208.50 | 3,764 | -9.50(-4.36%) |
Dec 06, 2018 | 220.50 | 221.50 | 213.50 | 218.00 | 6,167 | -4.50(-2.02%) |
Dec 04, 2018 | 224.00 | 224.50 | 220.50 | 222.50 | 5,676 | +0.00(+0.00%) |
Dec 03, 2018 | 227.00 | 229.50 | 216.50 | 222.50 | 5,177 | +0.50(+0.23%) |
Nov 30, 2018 | 228.00 | 228.00 | 212.50 | 222.00 | 8,470 | -7.50(-3.27%) |
Nov 29, 2018 | 239.00 | 244.00 | 228.00 | 229.50 | 4,231 | -9.50(-3.97%) |
Nov 28, 2018 | 220.00 | 239.50 | 218.50 | 239.00 | 9,132 | +21.00(+9.63%) |
Nov 27, 2018 | 217.50 | 221.50 | 213.00 | 218.00 | 3,268 | -1.50(-0.68%) |
Nov 26, 2018 | 222.50 | 227.00 | 217.00 | 219.50 | 3,516 | -2.00(-0.90%) |
Nov 23, 2018 | 218.50 | 225.00 | 216.00 | 221.50 | 1,778 | +2.50(+1.14%) |
Nov 21, 2018 | 219.00 | 219.00 | 219.00 | 0 | +0.50(+0.23%) | |
Nov 20, 2018 | 202.50 | 220.00 | 200.00 | 218.50 | 9,603 | +11.00(+5.30%) |
Nov 19, 2018 | 230.00 | 237.00 | 206.00 | 207.50 | 9,245 | -24.00(-10.37%) |
Nov 16, 2018 | 235.50 | 237.50 | 227.00 | 231.50 | 5,436 | -3.50(-1.49%) |
Nov 15, 2018 | 219.50 | 236.50 | 219.50 | 235.00 | 5,892 | +16.00(+7.31%) |
Nov 14, 2018 | 236.00 | 238.10 | 216.00 | 219.00 | 11,904 | -17.00(-7.20%) |
Nov 13, 2018 | 243.00 | 248.50 | 235.00 | 236.00 | 5,293 | -7.00(-2.88%) |
Nov 12, 2018 | 252.50 | 252.50 | 235.75 | 243.00 | 12,048 | -11.00(-4.33%) |
Nov 09, 2018 | 252.50 | 254.50 | 247.25 | 254.00 | 12,762 | +1.50(+0.59%) |
Nov 08, 2018 | 253.00 | 259.50 | 251.50 | 252.50 | 5,642 | -4.00(-1.56%) |
Nov 07, 2018 | 265.50 | 265.50 | 249.85 | 256.50 | 23,500 | -0.50(-0.19%) |
Nov 06, 2018 | 275.00 | 275.00 | 255.50 | 257.00 | 7,620 | -18.00(-6.55%) |
Nov 05, 2018 | 293.50 | 304.50 | 265.50 | 275.00 | 11,080 | -17.00(-5.82%) |
Nov 02, 2018 | 277.00 | 301.00 | 270.50 | 292.00 | 18,062 | +28.00(+10.61%) |