Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 148.80 | 151.44 | 145.83 | 149.99 | 2,033,611 | -0.17(-0.12%) |
Jan 30, 2019 | 149.03 | 151.17 | 147.25 | 150.16 | 1,378,655 | +2.62(+1.78%) |
Jan 29, 2019 | 143.93 | 148.03 | 143.46 | 147.54 | 897,805 | +4.06(+2.83%) |
Jan 28, 2019 | 144.01 | 145.04 | 141.23 | 143.49 | 943,853 | -3.03(-2.07%) |
Jan 25, 2019 | 145.05 | 147.11 | 145.05 | 146.52 | 1,212,954 | +2.66(+1.85%) |
Jan 24, 2019 | 142.57 | 144.77 | 141.69 | 143.86 | 867,756 | +1.15(+0.80%) |
Jan 23, 2019 | 144.82 | 145.63 | 141.82 | 142.71 | 998,625 | -1.40(-0.97%) |
Jan 22, 2019 | 146.32 | 146.86 | 142.97 | 144.11 | 831,190 | -3.77(-2.55%) |
Jan 18, 2019 | 145.99 | 149.41 | 145.67 | 147.88 | 1,318,658 | +2.70(+1.86%) |
Jan 17, 2019 | 140.93 | 146.46 | 140.93 | 145.18 | 783,043 | +3.37(+2.37%) |
Jan 16, 2019 | 140.60 | 142.38 | 140.11 | 141.81 | 932,990 | +1.29(+0.92%) |
Jan 15, 2019 | 142.45 | 142.76 | 139.88 | 140.52 | 1,076,102 | -1.61(-1.13%) |
Jan 14, 2019 | 142.32 | 143.49 | 141.41 | 142.13 | 791,420 | -1.65(-1.15%) |
Jan 11, 2019 | 142.39 | 143.80 | 141.87 | 143.78 | 1,051,432 | +0.02(+0.01%) |
Jan 10, 2019 | 141.39 | 144.29 | 140.96 | 143.76 | 794,975 | +1.56(+1.09%) |
Jan 09, 2019 | 141.66 | 143.43 | 141.37 | 142.20 | 1,154,535 | +1.09(+0.77%) |
Jan 08, 2019 | 139.57 | 141.27 | 138.76 | 141.11 | 1,152,047 | +2.89(+2.09%) |
Jan 07, 2019 | 137.29 | 139.99 | 136.01 | 138.22 | 1,013,572 | +0.50(+0.36%) |
Jan 04, 2019 | 135.07 | 137.81 | 134.48 | 137.72 | 1,051,322 | +5.91(+4.48%) |
Jan 03, 2019 | 135.95 | 136.11 | 130.87 | 131.82 | 1,412,459 | -5.05(-3.69%) |
Jan 02, 2019 | 133.57 | 137.06 | 132.50 | 136.87 | 1,205,997 | +1.14(+0.84%) |
Dec 31, 2018 | 135.61 | 136.97 | 133.75 | 135.73 | 912,765 | +0.81(+0.60%) |
Dec 28, 2018 | 137.30 | 137.64 | 134.57 | 134.92 | 835,849 | -1.56(-1.14%) |
Dec 27, 2018 | 132.07 | 136.48 | 130.90 | 136.48 | 815,683 | +1.63(+1.21%) |
Dec 26, 2018 | 129.35 | 134.90 | 128.21 | 134.85 | 1,017,965 | +6.43(+5.00%) |
Dec 24, 2018 | 131.38 | 131.72 | 128.16 | 128.42 | 744,320 | -4.07(-3.07%) |
Dec 21, 2018 | 132.65 | 135.83 | 132.35 | 132.49 | 2,274,825 | -0.26(-0.20%) |
Dec 20, 2018 | 133.10 | 135.07 | 130.02 | 132.75 | 1,485,188 | -1.61(-1.20%) |
Dec 19, 2018 | 135.61 | 139.17 | 132.91 | 134.37 | 1,918,629 | -0.96(-0.71%) |
Dec 18, 2018 | 137.19 | 138.93 | 134.07 | 135.33 | 1,106,445 | -1.05(-0.77%) |
Dec 17, 2018 | 136.97 | 140.04 | 135.34 | 136.38 | 1,094,021 | -1.06(-0.77%) |
Dec 14, 2018 | 138.52 | 141.25 | 136.95 | 137.44 | 1,115,491 | -3.05(-2.17%) |
Dec 13, 2018 | 142.73 | 143.50 | 140.19 | 140.49 | 689,905 | -1.42(-1.00%) |
Dec 12, 2018 | 142.32 | 145.27 | 141.81 | 141.91 | 999,310 | +1.91(+1.37%) |
Dec 11, 2018 | 144.67 | 144.92 | 139.12 | 140.00 | 931,620 | -2.25(-1.58%) |
Dec 10, 2018 | 143.10 | 144.00 | 139.02 | 142.25 | 1,017,738 | -0.67(-0.47%) |
Dec 07, 2018 | 149.01 | 150.45 | 142.16 | 142.92 | 1,045,498 | -5.72(-3.84%) |
Dec 06, 2018 | 147.83 | 148.86 | 142.83 | 148.64 | 1,302,857 | -2.87(-1.89%) |
Dec 04, 2018 | 158.64 | 159.36 | 151.23 | 151.50 | 1,365,796 | -7.93(-4.97%) |
Dec 03, 2018 | 160.43 | 163.10 | 157.75 | 159.43 | 1,565,178 | +2.86(+1.83%) |
Nov 30, 2018 | 153.44 | 157.08 | 152.48 | 156.57 | 1,305,252 | +2.86(+1.86%) |
Nov 29, 2018 | 153.43 | 154.22 | 152.38 | 153.72 | 1,114,153 | -0.02(-0.01%) |
Nov 28, 2018 | 150.11 | 154.07 | 148.85 | 153.73 | 1,744,827 | +4.19(+2.80%) |
Nov 27, 2018 | 150.46 | 151.05 | 148.67 | 149.55 | 813,137 | -1.79(-1.18%) |
Nov 26, 2018 | 150.10 | 152.75 | 149.78 | 151.34 | 743,561 | +2.50(+1.68%) |
Nov 23, 2018 | 147.71 | 150.49 | 147.71 | 148.84 | 404,244 | -0.85(-0.57%) |
Nov 21, 2018 | 149.68 | 149.68 | 149.68 | 0 | +0.69(+0.46%) | |
Nov 20, 2018 | 149.89 | 151.84 | 148.62 | 148.99 | 1,157,300 | -3.51(-2.30%) |
Nov 19, 2018 | 155.12 | 155.70 | 151.99 | 152.50 | 1,253,995 | -3.40(-2.18%) |
Nov 16, 2018 | 154.48 | 156.21 | 153.60 | 155.91 | 1,248,445 | +1.25(+0.81%) |
Nov 15, 2018 | 150.10 | 155.63 | 149.61 | 154.66 | 1,129,913 | +2.93(+1.93%) |
Nov 14, 2018 | 150.83 | 152.30 | 149.21 | 151.73 | 2,178,608 | +2.07(+1.39%) |
Nov 13, 2018 | 150.71 | 152.62 | 148.60 | 149.66 | 1,277,588 | -0.56(-0.37%) |
Nov 12, 2018 | 152.09 | 152.92 | 149.97 | 150.21 | 1,767,678 | -2.07(-1.36%) |
Nov 09, 2018 | 154.41 | 155.58 | 150.08 | 152.29 | 2,145,278 | -3.34(-2.15%) |
Nov 08, 2018 | 154.72 | 156.65 | 153.81 | 155.63 | 1,867,434 | +0.66(+0.43%) |
Nov 07, 2018 | 151.39 | 155.11 | 151.39 | 154.96 | 1,938,092 | +3.50(+2.31%) |
Nov 06, 2018 | 148.19 | 151.88 | 147.98 | 151.46 | 1,640,432 | +2.78(+1.87%) |
Nov 05, 2018 | 147.01 | 149.53 | 146.03 | 148.68 | 1,836,821 | +2.22(+1.52%) |
Nov 02, 2018 | 146.46 | 148.30 | 144.85 | 146.46 | 2,508,366 | +2.08(+1.44%) |