Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 163.11 | 164.84 | 161.86 | 163.37 | 522,047 | -0.08(-0.05%) |
Jan 30, 2019 | 161.68 | 164.02 | 159.84 | 163.44 | 1,106,285 | +4.61(+2.90%) |
Jan 29, 2019 | 161.17 | 161.69 | 158.56 | 158.84 | 1,549,113 | -2.33(-1.44%) |
Jan 28, 2019 | 158.43 | 162.46 | 157.92 | 161.16 | 862,867 | -3.25(-1.97%) |
Jan 25, 2019 | 161.71 | 165.09 | 160.58 | 164.41 | 1,101,667 | +3.34(+2.07%) |
Jan 24, 2019 | 155.69 | 161.63 | 155.63 | 161.07 | 2,094,813 | +8.84(+5.81%) |
Jan 23, 2019 | 154.15 | 154.78 | 150.88 | 152.22 | 740,927 | -1.08(-0.70%) |
Jan 22, 2019 | 156.32 | 156.32 | 152.17 | 153.30 | 750,707 | -4.54(-2.88%) |
Jan 18, 2019 | 155.46 | 158.79 | 154.98 | 157.84 | 554,744 | +4.00(+2.60%) |
Jan 17, 2019 | 151.37 | 155.03 | 150.53 | 153.84 | 1,104,071 | +1.41(+0.93%) |
Jan 16, 2019 | 154.12 | 155.03 | 152.43 | 152.43 | 301,302 | -1.41(-0.92%) |
Jan 15, 2019 | 153.80 | 155.50 | 153.21 | 153.84 | 310,772 | +0.45(+0.29%) |
Jan 14, 2019 | 154.17 | 154.44 | 152.61 | 153.40 | 300,742 | -2.54(-1.63%) |
Jan 11, 2019 | 153.60 | 157.21 | 153.10 | 155.93 | 454,641 | +1.66(+1.07%) |
Jan 10, 2019 | 151.41 | 154.53 | 151.31 | 154.28 | 442,800 | +1.35(+0.88%) |
Jan 09, 2019 | 150.45 | 153.57 | 150.45 | 152.92 | 812,058 | +3.83(+2.57%) |
Jan 08, 2019 | 151.36 | 151.36 | 147.18 | 149.09 | 539,009 | -0.65(-0.44%) |
Jan 07, 2019 | 147.47 | 151.18 | 146.85 | 149.75 | 591,808 | +2.72(+1.85%) |
Jan 04, 2019 | 143.31 | 147.54 | 142.80 | 147.03 | 893,955 | +6.35(+4.51%) |
Jan 03, 2019 | 145.99 | 146.91 | 140.62 | 140.68 | 1,081,794 | -8.71(-5.83%) |
Jan 02, 2019 | 145.40 | 150.73 | 145.25 | 149.40 | 806,448 | +0.96(+0.64%) |
Dec 31, 2018 | 148.94 | 149.59 | 146.90 | 148.44 | 777,890 | +1.03(+0.70%) |
Dec 28, 2018 | 147.09 | 150.08 | 146.24 | 147.41 | 356,440 | +1.05(+0.72%) |
Dec 27, 2018 | 143.17 | 146.38 | 141.45 | 146.36 | 951,535 | +0.96(+0.66%) |
Dec 26, 2018 | 139.44 | 145.40 | 136.97 | 145.40 | 1,486,156 | +8.23(+6.00%) |
Dec 24, 2018 | 140.09 | 141.66 | 137.17 | 137.17 | 930,740 | -4.14(-2.93%) |
Dec 21, 2018 | 144.68 | 146.32 | 140.93 | 141.32 | 979,471 | -2.44(-1.70%) |
Dec 20, 2018 | 144.69 | 147.04 | 141.84 | 143.76 | 1,147,428 | -1.00(-0.69%) |
Dec 19, 2018 | 150.35 | 152.06 | 144.14 | 144.76 | 1,065,104 | -6.43(-4.25%) |
Dec 18, 2018 | 150.48 | 153.54 | 150.46 | 151.19 | 885,612 | +1.97(+1.32%) |
Dec 17, 2018 | 150.97 | 153.18 | 148.28 | 149.22 | 414,503 | -1.96(-1.30%) |
Dec 14, 2018 | 151.58 | 154.17 | 151.05 | 151.18 | 481,452 | -2.17(-1.42%) |
Dec 13, 2018 | 154.84 | 155.58 | 152.69 | 153.36 | 473,555 | -0.32(-0.21%) |
Dec 12, 2018 | 154.00 | 156.04 | 152.75 | 153.68 | 495,655 | +2.15(+1.42%) |
Dec 11, 2018 | 153.25 | 155.07 | 150.66 | 151.52 | 879,781 | +0.96(+0.64%) |
Dec 10, 2018 | 148.13 | 151.25 | 147.76 | 150.56 | 569,548 | +1.91(+1.28%) |
Dec 07, 2018 | 154.18 | 154.41 | 147.81 | 148.66 | 690,664 | -5.76(-3.73%) |
Dec 06, 2018 | 150.86 | 154.41 | 150.09 | 154.41 | 1,890,627 | -0.79(-0.51%) |
Dec 04, 2018 | 161.71 | 162.09 | 155.00 | 155.21 | 733,354 | -7.80(-4.78%) |
Dec 03, 2018 | 163.62 | 164.21 | 161.41 | 163.00 | 825,746 | +4.17(+2.63%) |
Nov 30, 2018 | 156.55 | 158.85 | 155.07 | 158.83 | 650,517 | +2.18(+1.39%) |
Nov 29, 2018 | 157.41 | 158.16 | 156.25 | 156.65 | 1,014,920 | -1.15(-0.73%) |
Nov 28, 2018 | 155.95 | 157.87 | 152.87 | 157.80 | 593,612 | +3.61(+2.34%) |
Nov 27, 2018 | 153.14 | 155.50 | 152.37 | 154.20 | 710,820 | +0.23(+0.15%) |
Nov 26, 2018 | 153.25 | 153.98 | 151.76 | 153.97 | 673,507 | +2.74(+1.81%) |
Nov 23, 2018 | 150.00 | 152.41 | 149.90 | 151.23 | 525,413 | +0.09(+0.06%) |
Nov 21, 2018 | 151.15 | 151.15 | 151.15 | 0 | +0.62(+0.41%) | |
Nov 20, 2018 | 146.04 | 152.47 | 145.87 | 150.52 | 1,102,552 | +0.19(+0.13%) |
Nov 19, 2018 | 155.54 | 155.99 | 150.18 | 150.34 | 910,638 | -5.98(-3.82%) |
Nov 16, 2018 | 152.48 | 157.02 | 152.46 | 156.31 | 1,586,834 | -1.91(-1.20%) |
Nov 15, 2018 | 152.24 | 158.77 | 152.20 | 158.22 | 1,760,251 | +5.17(+3.38%) |
Nov 14, 2018 | 153.80 | 155.25 | 151.58 | 153.04 | 1,308,389 | +0.67(+0.44%) |
Nov 13, 2018 | 151.55 | 155.40 | 151.55 | 152.37 | 851,325 | +2.07(+1.38%) |
Nov 12, 2018 | 154.65 | 154.96 | 149.82 | 150.31 | 794,168 | -7.02(-4.46%) |
Nov 09, 2018 | 158.57 | 158.71 | 155.96 | 157.33 | 596,810 | -3.06(-1.91%) |
Nov 08, 2018 | 159.56 | 161.44 | 158.83 | 160.39 | 602,383 | -0.43(-0.27%) |
Nov 07, 2018 | 161.12 | 161.35 | 159.07 | 160.82 | 645,407 | +1.80(+1.13%) |
Nov 06, 2018 | 156.85 | 159.63 | 156.85 | 159.02 | 418,199 | +1.83(+1.17%) |
Nov 05, 2018 | 158.39 | 158.41 | 154.54 | 157.19 | 849,287 | -1.45(-0.91%) |
Nov 02, 2018 | 160.35 | 161.21 | 156.67 | 158.63 | 1,143,940 | -2.43(-1.51%) |