Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 159.19 | 161.50 | 157.89 | 161.13 | 1,066,057 | +1.41(+0.88%) |
Jan 30, 2019 | 158.47 | 160.30 | 158.22 | 159.72 | 710,290 | +0.42(+0.26%) |
Jan 29, 2019 | 157.80 | 159.34 | 156.98 | 159.31 | 662,252 | +1.58(+1.00%) |
Jan 28, 2019 | 155.57 | 157.83 | 154.94 | 157.73 | 829,760 | +1.83(+1.17%) |
Jan 25, 2019 | 154.99 | 156.14 | 154.82 | 155.90 | 685,311 | +1.42(+0.92%) |
Jan 24, 2019 | 154.33 | 154.81 | 152.85 | 154.48 | 513,796 | +0.01(+0.01%) |
Jan 23, 2019 | 153.83 | 154.56 | 153.30 | 154.47 | 613,465 | +0.76(+0.49%) |
Jan 22, 2019 | 153.68 | 154.17 | 152.16 | 153.71 | 543,411 | -0.05(-0.03%) |
Jan 18, 2019 | 153.58 | 153.91 | 152.02 | 153.76 | 576,720 | +0.63(+0.41%) |
Jan 17, 2019 | 152.13 | 153.47 | 151.96 | 153.13 | 514,957 | +0.99(+0.65%) |
Jan 16, 2019 | 150.18 | 152.33 | 148.91 | 152.15 | 760,811 | +1.98(+1.32%) |
Jan 15, 2019 | 149.01 | 150.90 | 149.01 | 150.17 | 505,270 | +1.34(+0.90%) |
Jan 14, 2019 | 148.81 | 149.71 | 148.13 | 148.82 | 412,788 | -0.34(-0.23%) |
Jan 11, 2019 | 148.68 | 149.27 | 147.75 | 149.17 | 597,911 | +0.50(+0.34%) |
Jan 10, 2019 | 146.62 | 148.81 | 145.90 | 148.66 | 681,542 | +1.86(+1.27%) |
Jan 09, 2019 | 145.92 | 146.92 | 144.02 | 146.80 | 893,988 | +1.25(+0.86%) |
Jan 08, 2019 | 143.14 | 145.61 | 142.67 | 145.55 | 893,236 | +2.96(+2.07%) |
Jan 07, 2019 | 143.22 | 144.81 | 142.28 | 142.59 | 652,128 | -0.40(-0.28%) |
Jan 04, 2019 | 142.47 | 143.85 | 142.12 | 142.99 | 688,304 | +1.00(+0.71%) |
Jan 03, 2019 | 141.28 | 144.30 | 141.28 | 141.99 | 762,042 | +0.67(+0.47%) |
Jan 02, 2019 | 144.14 | 145.37 | 140.60 | 141.32 | 787,580 | -4.05(-2.79%) |
Dec 31, 2018 | 144.61 | 145.38 | 142.64 | 145.37 | 706,143 | +1.15(+0.80%) |
Dec 28, 2018 | 144.94 | 145.73 | 142.26 | 144.22 | 886,810 | +0.61(+0.42%) |
Dec 27, 2018 | 142.41 | 143.65 | 139.69 | 143.61 | 1,147,409 | +0.10(+0.07%) |
Dec 26, 2018 | 140.26 | 143.51 | 138.31 | 143.51 | 819,039 | +3.69(+2.64%) |
Dec 24, 2018 | 146.74 | 147.06 | 139.32 | 139.83 | 759,152 | -6.79(-4.63%) |
Dec 21, 2018 | 149.66 | 154.25 | 146.62 | 146.62 | 1,755,940 | -2.77(-1.86%) |
Dec 20, 2018 | 150.22 | 151.64 | 148.31 | 149.39 | 806,925 | -0.32(-0.22%) |
Dec 19, 2018 | 150.97 | 151.81 | 149.07 | 149.72 | 780,295 | -0.94(-0.62%) |
Dec 18, 2018 | 149.91 | 151.59 | 149.57 | 150.65 | 881,046 | +1.69(+1.13%) |
Dec 17, 2018 | 155.11 | 155.70 | 148.41 | 148.96 | 1,034,614 | -5.82(-3.76%) |
Dec 14, 2018 | 154.57 | 155.47 | 154.01 | 154.78 | 815,663 | +0.25(+0.16%) |
Dec 13, 2018 | 152.56 | 155.59 | 152.37 | 154.53 | 809,989 | +2.29(+1.51%) |
Dec 12, 2018 | 156.54 | 156.57 | 152.13 | 152.24 | 809,718 | -3.39(-2.18%) |
Dec 11, 2018 | 156.17 | 156.82 | 155.63 | 155.63 | 578,285 | +0.39(+0.25%) |
Dec 10, 2018 | 156.29 | 156.29 | 151.40 | 155.24 | 852,212 | -0.96(-0.61%) |
Dec 07, 2018 | 158.15 | 158.93 | 155.45 | 156.20 | 952,834 | -2.53(-1.60%) |
Dec 06, 2018 | 154.25 | 158.82 | 152.55 | 158.73 | 1,767,695 | +3.60(+2.32%) |
Dec 04, 2018 | 157.85 | 157.94 | 154.71 | 155.13 | 891,373 | -2.81(-1.78%) |
Dec 03, 2018 | 158.44 | 158.44 | 156.42 | 157.94 | 819,587 | +0.11(+0.07%) |
Nov 30, 2018 | 156.70 | 157.89 | 155.71 | 157.82 | 1,142,049 | +2.07(+1.33%) |
Nov 29, 2018 | 156.18 | 156.42 | 154.87 | 155.75 | 594,923 | -0.61(-0.39%) |
Nov 28, 2018 | 155.71 | 156.38 | 155.03 | 156.37 | 702,674 | +0.67(+0.43%) |
Nov 27, 2018 | 154.29 | 155.86 | 153.59 | 155.69 | 543,178 | +1.33(+0.86%) |
Nov 26, 2018 | 154.58 | 154.92 | 152.90 | 154.36 | 537,848 | +0.50(+0.32%) |
Nov 23, 2018 | 154.21 | 154.73 | 152.57 | 153.86 | 213,726 | -0.55(-0.35%) |
Nov 21, 2018 | 154.41 | 154.41 | 154.41 | 0 | -0.07(-0.04%) | |
Nov 20, 2018 | 155.50 | 156.18 | 153.72 | 154.48 | 695,754 | -1.01(-0.65%) |
Nov 19, 2018 | 153.66 | 155.53 | 152.85 | 155.49 | 645,635 | +1.83(+1.19%) |
Nov 16, 2018 | 151.26 | 154.44 | 150.70 | 153.66 | 823,028 | +2.44(+1.61%) |
Nov 15, 2018 | 152.94 | 153.01 | 150.35 | 151.22 | 804,367 | -2.42(-1.57%) |
Nov 14, 2018 | 154.10 | 154.64 | 152.74 | 153.64 | 538,960 | -0.36(-0.23%) |
Nov 13, 2018 | 153.28 | 154.25 | 152.06 | 154.00 | 815,823 | +1.41(+0.92%) |
Nov 12, 2018 | 151.20 | 153.16 | 151.20 | 152.59 | 682,476 | +1.43(+0.94%) |
Nov 09, 2018 | 150.83 | 151.70 | 150.11 | 151.16 | 433,611 | +0.26(+0.18%) |
Nov 08, 2018 | 150.94 | 151.33 | 149.41 | 150.90 | 378,449 | -0.12(-0.08%) |
Nov 07, 2018 | 149.80 | 151.30 | 149.30 | 151.01 | 689,196 | +1.85(+1.24%) |
Nov 06, 2018 | 147.06 | 149.67 | 146.91 | 149.16 | 878,003 | +2.52(+1.72%) |
Nov 05, 2018 | 144.07 | 147.57 | 143.76 | 146.64 | 960,755 | +3.22(+2.25%) |
Nov 02, 2018 | 146.02 | 146.02 | 142.45 | 143.42 | 777,627 | -1.78(-1.23%) |