Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 233.81 | 234.74 | 233.81 | 234.60 | 741,517 | +0.66(+0.28%) |
Jan 30, 2019 | 233.96 | 234.49 | 233.75 | 233.94 | 737,840 | -0.09(-0.04%) |
Jan 29, 2019 | 233.76 | 234.04 | 233.76 | 234.03 | 549,316 | +0.27(+0.12%) |
Jan 28, 2019 | 233.66 | 233.99 | 233.63 | 233.76 | 494,737 | -0.02(-0.01%) |
Jan 25, 2019 | 233.87 | 233.99 | 233.60 | 233.78 | 751,700 | +0.15(+0.06%) |
Jan 24, 2019 | 233.50 | 233.99 | 233.47 | 233.63 | 668,682 | -0.07(-0.03%) |
Jan 23, 2019 | 233.99 | 233.99 | 233.51 | 233.70 | 675,474 | -0.08(-0.03%) |
Jan 22, 2019 | 233.35 | 233.85 | 233.31 | 233.78 | 1,039,129 | +0.28(+0.12%) |
Jan 18, 2019 | 233.58 | 233.59 | 233.25 | 233.50 | 1,541,300 | +0.25(+0.11%) |
Jan 17, 2019 | 233.31 | 233.85 | 233.24 | 233.25 | 2,479,672 | -0.01(-0.00%) |
Jan 16, 2019 | 233.50 | 233.90 | 233.14 | 233.26 | 2,673,762 | -0.41(-0.18%) |
Jan 15, 2019 | 232.52 | 233.69 | 232.51 | 233.67 | 1,590,575 | +1.14(+0.49%) |
Jan 14, 2019 | 232.54 | 232.62 | 232.38 | 232.53 | 2,236,092 | +0.02(+0.01%) |
Jan 11, 2019 | 232.55 | 232.81 | 232.45 | 232.51 | 1,388,200 | -0.02(-0.01%) |
Jan 10, 2019 | 232.36 | 232.79 | 232.36 | 232.53 | 6,278,176 | +0.13(+0.06%) |
Jan 09, 2019 | 232.30 | 232.71 | 232.25 | 232.40 | 6,110,642 | +0.11(+0.05%) |
Jan 08, 2019 | 232.10 | 232.91 | 232.00 | 232.29 | 3,817,901 | -0.36(-0.15%) |
Jan 07, 2019 | 231.15 | 233.76 | 231.06 | 232.65 | 10,364,035 | +92.78(+66.33%) |
Jan 04, 2019 | 133.00 | 140.62 | 133.00 | 139.87 | 328,900 | +8.85(+6.75%) |
Jan 03, 2019 | 140.32 | 140.50 | 130.75 | 131.02 | 358,702 | -8.75(-6.26%) |
Jan 02, 2019 | 137.30 | 139.98 | 132.95 | 139.77 | 332,451 | -0.30(-0.21%) |
Dec 31, 2018 | 135.24 | 140.18 | 134.34 | 140.07 | 239,900 | +5.81(+4.33%) |
Dec 28, 2018 | 135.00 | 137.74 | 133.23 | 134.26 | 154,200 | -0.37(-0.27%) |
Dec 27, 2018 | 135.00 | 138.91 | 130.25 | 134.63 | 264,850 | -3.45(-2.50%) |
Dec 26, 2018 | 129.70 | 138.20 | 129.70 | 138.08 | 298,950 | +8.68(+6.71%) |
Dec 24, 2018 | 125.94 | 130.96 | 125.00 | 129.40 | 156,400 | +1.60(+1.25%) |
Dec 21, 2018 | 132.96 | 133.87 | 127.18 | 127.80 | 433,900 | -4.69(-3.54%) |
Dec 20, 2018 | 136.67 | 138.00 | 130.86 | 132.49 | 451,213 | -4.47(-3.26%) |
Dec 19, 2018 | 139.77 | 144.14 | 135.17 | 136.96 | 763,007 | -2.77(-1.98%) |
Dec 18, 2018 | 138.88 | 141.74 | 136.43 | 139.73 | 392,893 | +4.25(+3.14%) |
Dec 17, 2018 | 137.72 | 143.89 | 135.12 | 135.48 | 384,752 | -3.39(-2.44%) |
Dec 14, 2018 | 138.95 | 142.40 | 136.84 | 138.87 | 284,900 | -1.13(-0.81%) |
Dec 13, 2018 | 139.51 | 140.41 | 136.52 | 140.00 | 402,427 | +0.55(+0.39%) |
Dec 12, 2018 | 140.00 | 141.43 | 138.67 | 139.45 | 301,062 | +2.08(+1.51%) |
Dec 11, 2018 | 137.40 | 140.86 | 134.28 | 137.37 | 352,085 | +1.99(+1.47%) |
Dec 10, 2018 | 134.44 | 138.59 | 129.35 | 135.38 | 279,685 | +0.38(+0.28%) |
Dec 07, 2018 | 134.25 | 137.38 | 132.14 | 135.00 | 475,700 | -0.17(-0.13%) |
Dec 06, 2018 | 131.64 | 136.79 | 130.14 | 135.17 | 336,319 | +1.72(+1.29%) |
Dec 04, 2018 | 141.44 | 144.64 | 133.06 | 133.45 | 735,700 | -9.00(-6.32%) |
Dec 03, 2018 | 143.00 | 146.00 | 139.91 | 142.45 | 389,082 | +2.03(+1.45%) |
Nov 30, 2018 | 138.81 | 141.90 | 138.01 | 140.42 | 353,700 | +0.79(+0.57%) |
Nov 29, 2018 | 145.17 | 147.95 | 139.46 | 139.63 | 323,393 | -4.91(-3.40%) |
Nov 28, 2018 | 142.48 | 150.79 | 138.02 | 144.54 | 585,993 | +5.44(+3.91%) |
Nov 27, 2018 | 153.50 | 153.57 | 137.29 | 139.10 | 919,994 | -13.60(-8.91%) |
Nov 26, 2018 | 153.75 | 157.46 | 150.37 | 152.70 | 230,954 | -0.56(-0.37%) |
Nov 23, 2018 | 149.57 | 155.91 | 148.78 | 153.26 | 136,000 | +3.08(+2.05%) |
Nov 21, 2018 | 150.18 | 150.18 | 150.18 | 0 | +2.66(+1.80%) | |
Nov 20, 2018 | 146.83 | 152.46 | 144.81 | 147.52 | 235,562 | -2.66(-1.77%) |
Nov 19, 2018 | 156.65 | 157.44 | 145.80 | 150.18 | 294,576 | -6.34(-4.05%) |
Nov 16, 2018 | 148.47 | 158.72 | 148.46 | 156.52 | 306,500 | +4.99(+3.29%) |
Nov 15, 2018 | 146.26 | 151.72 | 143.42 | 151.53 | 441,520 | +8.11(+5.65%) |
Nov 14, 2018 | 161.58 | 164.25 | 143.13 | 143.42 | 557,233 | -15.66(-9.84%) |
Nov 13, 2018 | 161.77 | 165.04 | 158.14 | 159.08 | 315,238 | -2.39(-1.48%) |
Nov 12, 2018 | 167.24 | 167.79 | 159.78 | 161.47 | 355,391 | -5.30(-3.18%) |
Nov 09, 2018 | 173.14 | 173.42 | 164.11 | 166.77 | 281,900 | -7.06(-4.06%) |
Nov 08, 2018 | 173.73 | 183.24 | 173.40 | 173.83 | 303,534 | -2.52(-1.43%) |
Nov 07, 2018 | 170.42 | 179.96 | 170.15 | 176.35 | 410,102 | +5.50(+3.22%) |
Nov 06, 2018 | 172.82 | 176.69 | 170.04 | 170.85 | 264,371 | -3.07(-1.77%) |
Nov 05, 2018 | 170.00 | 174.49 | 165.15 | 173.92 | 333,695 | +3.73(+2.19%) |
Nov 02, 2018 | 165.00 | 174.15 | 163.07 | 170.19 | 345,600 | +5.89(+3.58%) |