Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 146.14 | 147.69 | 146.13 | 147.51 | 952,530 | +1.31(+0.90%) |
Jan 30, 2019 | 144.99 | 146.72 | 144.43 | 146.20 | 441,229 | +2.13(+1.48%) |
Jan 29, 2019 | 144.39 | 144.68 | 143.59 | 144.07 | 250,022 | -0.19(-0.13%) |
Jan 28, 2019 | 143.98 | 144.29 | 143.22 | 144.25 | 1,148,984 | -0.99(-0.68%) |
Jan 25, 2019 | 145.04 | 145.60 | 144.87 | 145.25 | 756,146 | +1.28(+0.89%) |
Jan 24, 2019 | 143.56 | 144.17 | 143.13 | 143.97 | 579,667 | +0.32(+0.23%) |
Jan 23, 2019 | 144.08 | 144.48 | 142.27 | 143.64 | 650,148 | +0.17(+0.12%) |
Jan 22, 2019 | 144.58 | 144.67 | 142.55 | 143.48 | 1,476,973 | -1.94(-1.34%) |
Jan 18, 2019 | 144.62 | 145.77 | 144.22 | 145.42 | 1,037,838 | +1.78(+1.24%) |
Jan 17, 2019 | 141.99 | 144.13 | 141.99 | 143.64 | 721,247 | +1.15(+0.81%) |
Jan 16, 2019 | 142.33 | 142.99 | 142.29 | 142.50 | 605,490 | +0.45(+0.32%) |
Jan 15, 2019 | 140.66 | 142.17 | 140.66 | 142.04 | 431,527 | +1.50(+1.07%) |
Jan 14, 2019 | 140.31 | 141.05 | 140.07 | 140.54 | 585,318 | -0.85(-0.60%) |
Jan 11, 2019 | 140.78 | 141.44 | 140.43 | 141.40 | 1,789,230 | -0.05(-0.03%) |
Jan 10, 2019 | 139.95 | 141.53 | 139.55 | 141.44 | 447,456 | +0.62(+0.44%) |
Jan 09, 2019 | 140.61 | 141.28 | 139.89 | 140.82 | 438,815 | +0.74(+0.53%) |
Jan 08, 2019 | 139.98 | 140.22 | 138.54 | 140.08 | 1,070,042 | +1.44(+1.04%) |
Jan 07, 2019 | 137.58 | 139.45 | 137.14 | 138.65 | 866,144 | +1.32(+0.96%) |
Jan 04, 2019 | 134.71 | 137.76 | 134.71 | 137.32 | 630,806 | +4.52(+3.40%) |
Jan 03, 2019 | 135.06 | 135.15 | 132.63 | 132.81 | 1,003,495 | -3.21(-2.36%) |
Jan 02, 2019 | 133.91 | 136.47 | 133.77 | 136.02 | 924,921 | +0.05(+0.03%) |
Dec 31, 2018 | 135.56 | 136.01 | 134.44 | 135.97 | 3,195,201 | +1.24(+0.92%) |
Dec 28, 2018 | 135.46 | 136.62 | 133.97 | 134.73 | 1,693,496 | -0.05(-0.03%) |
Dec 27, 2018 | 131.96 | 134.82 | 129.94 | 134.78 | 2,149,805 | +1.02(+0.76%) |
Dec 26, 2018 | 128.17 | 133.76 | 127.21 | 133.76 | 2,456,243 | +6.33(+4.97%) |
Dec 24, 2018 | 129.91 | 130.45 | 127.43 | 127.43 | 1,308,399 | -3.34(-2.55%) |
Dec 21, 2018 | 133.99 | 135.50 | 130.43 | 130.77 | 2,408,259 | -2.87(-2.15%) |
Dec 20, 2018 | 135.05 | 135.98 | 132.18 | 133.64 | 2,432,745 | -2.12(-1.56%) |
Dec 19, 2018 | 138.03 | 140.13 | 134.87 | 135.76 | 1,807,034 | -2.19(-1.59%) |
Dec 18, 2018 | 138.95 | 139.50 | 137.08 | 137.95 | 1,494,652 | -0.01(-0.01%) |
Dec 17, 2018 | 140.47 | 141.01 | 137.14 | 137.96 | 987,179 | -3.03(-2.15%) |
Dec 14, 2018 | 142.32 | 142.95 | 140.63 | 140.99 | 2,283,226 | -2.55(-1.78%) |
Dec 13, 2018 | 144.34 | 144.77 | 142.92 | 143.54 | 1,374,372 | -0.32(-0.22%) |
Dec 12, 2018 | 144.72 | 145.68 | 143.81 | 143.86 | 679,072 | +0.86(+0.60%) |
Dec 11, 2018 | 144.99 | 145.09 | 142.21 | 143.00 | 1,111,035 | -0.06(-0.04%) |
Dec 10, 2018 | 142.91 | 143.61 | 140.34 | 143.06 | 928,194 | +0.13(+0.09%) |
Dec 07, 2018 | 146.17 | 147.03 | 142.40 | 142.93 | 972,332 | -3.36(-2.30%) |
Dec 06, 2018 | 144.22 | 146.31 | 142.32 | 146.29 | 1,034,548 | -0.29(-0.20%) |
Dec 04, 2018 | 151.07 | 151.26 | 146.31 | 146.59 | 679,187 | -4.91(-3.24%) |
Dec 03, 2018 | 152.01 | 152.28 | 150.48 | 151.50 | 491,396 | +1.83(+1.22%) |
Nov 30, 2018 | 148.64 | 149.89 | 148.36 | 149.67 | 354,642 | +1.01(+0.68%) |
Nov 29, 2018 | 148.44 | 149.50 | 147.74 | 148.66 | 633,953 | -0.23(-0.15%) |
Nov 28, 2018 | 146.21 | 148.89 | 145.55 | 148.89 | 439,327 | +3.37(+2.31%) |
Nov 27, 2018 | 144.66 | 145.52 | 144.36 | 145.52 | 310,485 | +0.20(+0.14%) |
Nov 26, 2018 | 144.45 | 145.35 | 144.19 | 145.32 | 424,336 | +2.19(+1.53%) |
Nov 23, 2018 | 142.91 | 143.92 | 142.91 | 143.13 | 235,558 | -0.77(-0.54%) |
Nov 21, 2018 | 143.90 | 143.90 | 143.90 | 0 | +0.72(+0.50%) | |
Nov 20, 2018 | 143.74 | 144.70 | 142.65 | 143.18 | 597,888 | -2.64(-1.81%) |
Nov 19, 2018 | 148.27 | 148.27 | 145.32 | 145.82 | 597,091 | -2.64(-1.78%) |
Nov 16, 2018 | 147.46 | 148.91 | 147.18 | 148.46 | 551,846 | +0.10(+0.07%) |
Nov 15, 2018 | 145.66 | 148.60 | 144.86 | 148.36 | 1,057,519 | +1.91(+1.31%) |
Nov 14, 2018 | 148.72 | 148.93 | 145.58 | 146.45 | 459,875 | -1.09(-0.74%) |
Nov 13, 2018 | 148.09 | 149.35 | 147.15 | 147.53 | 506,867 | -0.19(-0.13%) |
Nov 12, 2018 | 150.22 | 150.39 | 147.49 | 147.73 | 261,078 | -2.89(-1.92%) |
Nov 09, 2018 | 151.34 | 151.52 | 149.80 | 150.62 | 259,788 | -1.59(-1.05%) |
Nov 08, 2018 | 152.09 | 152.68 | 151.59 | 152.21 | 234,029 | -0.31(-0.21%) |
Nov 07, 2018 | 150.70 | 152.59 | 150.55 | 152.52 | 247,008 | +3.04(+2.03%) |
Nov 06, 2018 | 148.56 | 149.53 | 148.56 | 149.49 | 175,532 | +0.91(+0.61%) |
Nov 05, 2018 | 148.17 | 148.90 | 147.54 | 148.57 | 253,394 | +0.67(+0.45%) |
Nov 02, 2018 | 149.29 | 149.60 | 146.72 | 147.90 | 264,895 | -0.64(-0.43%) |