Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 150.37 | 154.44 | 150.12 | 151.21 | 336,797 | +1.41(+0.94%) |
Jan 30, 2019 | 147.70 | 150.93 | 145.52 | 149.80 | 329,455 | +3.63(+2.48%) |
Jan 29, 2019 | 145.74 | 147.97 | 144.40 | 146.17 | 212,045 | +0.46(+0.32%) |
Jan 28, 2019 | 148.26 | 150.08 | 145.25 | 145.71 | 227,215 | -4.21(-2.81%) |
Jan 25, 2019 | 147.87 | 150.52 | 144.54 | 149.92 | 261,900 | +2.69(+1.83%) |
Jan 24, 2019 | 143.18 | 147.62 | 142.58 | 147.23 | 231,003 | +4.20(+2.94%) |
Jan 23, 2019 | 146.68 | 147.51 | 141.05 | 143.03 | 313,223 | -2.96(-2.03%) |
Jan 22, 2019 | 151.22 | 151.30 | 144.70 | 145.99 | 445,081 | -4.14(-2.76%) |
Jan 18, 2019 | 150.22 | 152.74 | 149.49 | 150.13 | 558,300 | +1.59(+1.07%) |
Jan 17, 2019 | 146.17 | 149.30 | 145.07 | 148.54 | 474,291 | +2.38(+1.63%) |
Jan 16, 2019 | 145.35 | 148.78 | 144.77 | 146.16 | 556,876 | +0.96(+0.66%) |
Jan 15, 2019 | 139.11 | 149.44 | 135.64 | 145.20 | 698,018 | +5.49(+3.93%) |
Jan 14, 2019 | 134.54 | 140.79 | 131.82 | 139.71 | 565,811 | +3.90(+2.87%) |
Jan 11, 2019 | 140.91 | 140.91 | 134.42 | 135.81 | 366,800 | -5.55(-3.93%) |
Jan 10, 2019 | 136.00 | 141.46 | 134.82 | 141.36 | 348,868 | +4.77(+3.49%) |
Jan 09, 2019 | 134.50 | 138.95 | 134.50 | 136.59 | 387,052 | +3.40(+2.55%) |
Jan 08, 2019 | 138.86 | 139.86 | 130.80 | 133.19 | 629,763 | -2.95(-2.17%) |
Jan 07, 2019 | 128.52 | 136.44 | 127.42 | 136.14 | 527,781 | +8.24(+6.44%) |
Jan 04, 2019 | 121.50 | 129.23 | 121.50 | 127.90 | 339,100 | +6.77(+5.59%) |
Jan 03, 2019 | 122.54 | 124.50 | 119.22 | 121.13 | 489,079 | -2.09(-1.70%) |
Jan 02, 2019 | 122.00 | 123.38 | 118.81 | 123.22 | 539,226 | -0.95(-0.77%) |
Dec 31, 2018 | 123.63 | 125.80 | 122.89 | 124.17 | 357,800 | +1.69(+1.38%) |
Dec 28, 2018 | 124.07 | 124.74 | 120.22 | 122.48 | 239,700 | -0.33(-0.27%) |
Dec 27, 2018 | 120.34 | 127.28 | 117.23 | 122.81 | 300,721 | -0.26(-0.21%) |
Dec 26, 2018 | 113.85 | 123.07 | 113.50 | 123.07 | 419,635 | +10.24(+9.08%) |
Dec 24, 2018 | 114.29 | 115.57 | 110.51 | 112.83 | 161,800 | -2.46(-2.13%) |
Dec 21, 2018 | 116.32 | 118.12 | 113.22 | 115.29 | 558,800 | -0.29(-0.25%) |
Dec 20, 2018 | 120.42 | 121.10 | 112.22 | 115.58 | 514,782 | -4.52(-3.76%) |
Dec 19, 2018 | 128.52 | 130.23 | 118.81 | 120.10 | 542,054 | -8.42(-6.55%) |
Dec 18, 2018 | 127.19 | 129.44 | 126.26 | 128.52 | 310,224 | +2.49(+1.98%) |
Dec 17, 2018 | 129.74 | 131.39 | 125.12 | 126.03 | 368,413 | -4.76(-3.64%) |
Dec 14, 2018 | 131.59 | 132.38 | 128.50 | 130.79 | 411,500 | -2.24(-1.68%) |
Dec 13, 2018 | 136.32 | 137.49 | 131.66 | 133.03 | 572,433 | -3.40(-2.49%) |
Dec 12, 2018 | 139.82 | 140.94 | 133.95 | 136.43 | 331,568 | -1.24(-0.90%) |
Dec 11, 2018 | 141.53 | 142.00 | 134.71 | 137.67 | 334,530 | -2.15(-1.54%) |
Dec 10, 2018 | 138.59 | 141.04 | 136.31 | 139.82 | 276,222 | +0.90(+0.65%) |
Dec 07, 2018 | 143.32 | 144.20 | 137.18 | 138.92 | 416,700 | -5.40(-3.74%) |
Dec 06, 2018 | 138.86 | 144.58 | 137.08 | 144.32 | 406,795 | +0.74(+0.52%) |
Dec 04, 2018 | 149.27 | 152.46 | 142.60 | 143.58 | 324,200 | -6.43(-4.29%) |
Dec 03, 2018 | 149.89 | 151.19 | 148.53 | 150.01 | 322,901 | +2.65(+1.80%) |
Nov 30, 2018 | 144.55 | 153.19 | 143.73 | 147.36 | 508,400 | +3.28(+2.28%) |
Nov 29, 2018 | 139.78 | 145.93 | 139.78 | 144.08 | 390,479 | +2.84(+2.01%) |
Nov 28, 2018 | 143.44 | 144.60 | 138.76 | 141.24 | 504,475 | -1.13(-0.79%) |
Nov 27, 2018 | 141.92 | 143.29 | 140.00 | 142.37 | 250,043 | +0.46(+0.32%) |
Nov 26, 2018 | 141.43 | 142.43 | 138.65 | 141.91 | 301,836 | +3.08(+2.22%) |
Nov 23, 2018 | 137.44 | 142.45 | 136.63 | 138.83 | 150,400 | +0.74(+0.54%) |
Nov 21, 2018 | 138.09 | 138.09 | 138.09 | 0 | -3.48(-2.46%) | |
Nov 20, 2018 | 138.43 | 144.54 | 133.78 | 141.57 | 764,578 | +4.12(+3.00%) |
Nov 19, 2018 | 141.23 | 141.81 | 135.33 | 137.45 | 825,447 | -4.30(-3.03%) |
Nov 16, 2018 | 138.36 | 142.88 | 137.92 | 141.75 | 530,900 | +2.74(+1.97%) |
Nov 15, 2018 | 131.64 | 139.71 | 127.25 | 139.01 | 710,334 | +6.70(+5.06%) |
Nov 14, 2018 | 139.13 | 139.26 | 130.44 | 132.31 | 1,039,085 | -5.66(-4.10%) |
Nov 13, 2018 | 141.34 | 143.69 | 135.69 | 137.97 | 688,873 | -1.96(-1.40%) |
Nov 12, 2018 | 148.51 | 149.44 | 138.79 | 139.93 | 696,658 | -8.58(-5.78%) |
Nov 09, 2018 | 147.38 | 148.52 | 140.70 | 148.51 | 867,000 | -0.30(-0.20%) |
Nov 08, 2018 | 154.90 | 155.78 | 147.01 | 148.81 | 937,969 | -7.05(-4.52%) |
Nov 07, 2018 | 157.02 | 161.33 | 143.63 | 155.86 | 2,640,999 | -37.44(-19.37%) |
Nov 06, 2018 | 196.82 | 197.80 | 184.60 | 193.30 | 842,323 | +1.32(+0.69%) |
Nov 05, 2018 | 193.75 | 195.30 | 186.20 | 191.98 | 475,161 | -2.32(-1.19%) |
Nov 02, 2018 | 199.17 | 204.30 | 193.59 | 194.30 | 394,300 | -3.24(-1.64%) |