Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2019 | 140.53 | 140.53 | 140.53 | 0 | -0.02(-0.01%) | |
Feb 06, 2019 | 140.53 | 140.57 | 140.48 | 140.55 | 1,231,179 | +0.02(+0.01%) |
Feb 05, 2019 | 140.52 | 140.53 | 140.48 | 140.53 | 852,682 | +0.00(+0.00%) |
Feb 04, 2019 | 140.48 | 140.53 | 140.43 | 140.53 | 785,444 | +0.10(+0.07%) |
Feb 01, 2019 | 140.36 | 140.43 | 140.25 | 140.43 | 1,112,858 | +0.11(+0.08%) |
Jan 31, 2019 | 140.19 | 140.36 | 140.15 | 140.32 | 649,885 | +0.13(+0.09%) |
Jan 30, 2019 | 140.23 | 140.32 | 140.15 | 140.20 | 773,750 | -0.01(-0.01%) |
Jan 29, 2019 | 140.24 | 140.25 | 140.14 | 140.21 | 889,227 | +0.09(+0.06%) |
Jan 28, 2019 | 140.24 | 140.28 | 140.12 | 140.12 | 1,417,585 | -0.16(-0.11%) |
Jan 25, 2019 | 140.28 | 140.32 | 140.21 | 140.28 | 845,190 | +0.04(+0.03%) |
Jan 24, 2019 | 140.25 | 140.29 | 140.14 | 140.24 | 409,361 | -0.10(-0.07%) |
Jan 23, 2019 | 140.19 | 140.37 | 140.07 | 140.33 | 864,958 | +0.13(+0.09%) |
Jan 22, 2019 | 140.05 | 140.21 | 139.93 | 140.21 | 663,541 | +0.16(+0.11%) |
Jan 18, 2019 | 140.10 | 140.16 | 139.99 | 140.05 | 542,555 | +0.00(+0.00%) |
Jan 17, 2019 | 139.99 | 140.19 | 139.94 | 140.05 | 1,676,040 | +0.53(+0.38%) |
Jan 16, 2019 | 139.61 | 139.78 | 139.46 | 139.52 | 373,047 | -0.09(-0.06%) |
Jan 15, 2019 | 139.37 | 139.61 | 139.29 | 139.61 | 206,617 | +0.23(+0.17%) |
Jan 14, 2019 | 139.00 | 139.56 | 139.00 | 139.37 | 920,768 | +0.20(+0.15%) |
Jan 11, 2019 | 139.17 | 139.36 | 139.11 | 139.17 | 401,450 | -0.21(-0.15%) |
Jan 10, 2019 | 138.98 | 139.38 | 138.73 | 139.38 | 767,028 | +0.36(+0.26%) |
Jan 09, 2019 | 139.24 | 139.34 | 138.64 | 139.02 | 597,039 | -0.10(-0.07%) |
Jan 08, 2019 | 139.18 | 139.49 | 138.98 | 139.12 | 920,286 | +0.18(+0.13%) |
Jan 07, 2019 | 139.36 | 139.39 | 138.90 | 138.94 | 506,327 | -0.46(-0.33%) |
Jan 04, 2019 | 139.13 | 139.46 | 138.88 | 139.39 | 557,409 | +0.44(+0.31%) |
Jan 03, 2019 | 139.06 | 139.32 | 138.46 | 138.96 | 586,600 | -0.01(-0.01%) |
Jan 02, 2019 | 137.92 | 139.08 | 137.78 | 138.97 | 684,202 | +0.58(+0.42%) |
Dec 31, 2018 | 137.96 | 138.39 | 137.81 | 138.38 | 186,800 | +0.43(+0.31%) |
Dec 28, 2018 | 138.14 | 138.79 | 137.69 | 137.96 | 262,407 | -0.19(-0.14%) |
Dec 27, 2018 | 137.33 | 138.34 | 136.69 | 138.15 | 379,157 | +0.97(+0.71%) |
Dec 26, 2018 | 136.47 | 137.76 | 136.47 | 137.18 | 481,816 | +1.02(+0.75%) |
Dec 24, 2018 | 137.67 | 137.89 | 135.84 | 136.16 | 257,868 | -1.49(-1.08%) |
Dec 21, 2018 | 138.12 | 138.34 | 137.55 | 137.66 | 1,104,296 | -0.47(-0.34%) |
Dec 20, 2018 | 138.27 | 138.32 | 137.67 | 138.12 | 403,096 | +0.01(+0.01%) |
Dec 19, 2018 | 137.38 | 138.57 | 137.28 | 138.11 | 1,169,270 | +0.42(+0.30%) |
Dec 18, 2018 | 138.97 | 139.29 | 137.30 | 137.70 | 1,076,351 | -1.19(-0.86%) |
Dec 17, 2018 | 139.33 | 139.56 | 138.88 | 138.89 | 490,910 | -0.52(-0.38%) |
Dec 14, 2018 | 139.56 | 139.61 | 139.19 | 139.41 | 655,089 | -0.28(-0.20%) |
Dec 13, 2018 | 139.46 | 139.69 | 139.34 | 139.69 | 758,006 | +0.34(+0.24%) |
Dec 12, 2018 | 139.51 | 139.55 | 139.22 | 139.35 | 435,855 | -0.05(-0.03%) |
Dec 11, 2018 | 139.39 | 139.47 | 138.92 | 139.40 | 338,867 | +0.09(+0.06%) |
Dec 10, 2018 | 139.19 | 139.35 | 139.00 | 139.31 | 389,597 | +0.13(+0.09%) |
Dec 07, 2018 | 139.31 | 139.35 | 139.00 | 139.19 | 228,471 | -0.17(-0.12%) |
Dec 06, 2018 | 139.36 | 139.44 | 138.46 | 139.35 | 916,788 | +0.12(+0.08%) |
Dec 04, 2018 | 139.40 | 139.62 | 139.13 | 139.24 | 725,539 | -0.16(-0.12%) |
Dec 03, 2018 | 139.12 | 139.46 | 139.02 | 139.40 | 232,942 | +0.24(+0.17%) |
Nov 30, 2018 | 139.08 | 139.26 | 138.98 | 139.16 | 642,608 | +0.10(+0.07%) |
Nov 29, 2018 | 139.12 | 139.36 | 139.02 | 139.06 | 286,599 | -0.06(-0.04%) |
Nov 28, 2018 | 139.09 | 139.28 | 138.93 | 139.12 | 290,522 | +0.14(+0.10%) |
Nov 27, 2018 | 139.00 | 139.22 | 138.93 | 138.99 | 201,962 | -0.01(-0.01%) |
Nov 26, 2018 | 138.83 | 139.20 | 138.83 | 139.00 | 402,834 | +0.36(+0.26%) |
Nov 23, 2018 | 138.20 | 138.96 | 138.14 | 138.64 | 295,208 | +0.48(+0.35%) |
Nov 21, 2018 | 138.15 | 138.15 | 138.15 | 0 | -0.10(-0.07%) | |
Nov 20, 2018 | 138.10 | 138.46 | 137.93 | 138.25 | 287,013 | -0.21(-0.15%) |
Nov 19, 2018 | 138.01 | 138.47 | 137.92 | 138.46 | 407,346 | +0.51(+0.37%) |
Nov 16, 2018 | 137.76 | 138.01 | 137.52 | 137.95 | 429,609 | +0.04(+0.03%) |
Nov 15, 2018 | 137.57 | 137.93 | 137.37 | 137.91 | 282,544 | +0.47(+0.34%) |
Nov 14, 2018 | 137.52 | 137.87 | 137.41 | 137.44 | 448,391 | +0.02(+0.01%) |
Nov 13, 2018 | 137.89 | 138.03 | 137.34 | 137.43 | 437,448 | -0.40(-0.29%) |
Nov 12, 2018 | 137.96 | 138.24 | 137.78 | 137.82 | 405,173 | -0.23(-0.17%) |
Nov 09, 2018 | 138.00 | 138.17 | 137.75 | 138.06 | 277,157 | -0.03(-0.02%) |
Nov 08, 2018 | 137.77 | 138.17 | 137.72 | 138.08 | 301,056 | +0.25(+0.18%) |
Nov 07, 2018 | 138.15 | 138.24 | 137.69 | 137.83 | 587,194 | +0.08(+0.06%) |
Nov 06, 2018 | 137.43 | 137.82 | 137.43 | 137.75 | 468,465 | +0.18(+0.13%) |
Nov 05, 2018 | 137.41 | 137.88 | 137.37 | 137.57 | 409,763 | +0.14(+0.11%) |
Nov 02, 2018 | 138.15 | 138.20 | 137.14 | 137.43 | 654,677 | -0.83(-0.60%) |
Nov 01, 2018 | 138.07 | 138.43 | 137.96 | 138.26 | 248,450 | +0.32(+0.23%) |
Oct 31, 2018 | 138.03 | 138.37 | 137.86 | 137.94 | 317,996 | -0.01(-0.01%) |
Oct 30, 2018 | 137.67 | 137.96 | 137.46 | 137.95 | 585,263 | +0.27(+0.20%) |
Oct 29, 2018 | 137.72 | 137.85 | 137.30 | 137.68 | 564,669 | +0.16(+0.11%) |
Oct 26, 2018 | 137.54 | 137.75 | 137.24 | 137.52 | 606,816 | -0.15(-0.11%) |
Oct 25, 2018 | 137.56 | 137.86 | 137.37 | 137.67 | 339,226 | +0.47(+0.34%) |
Oct 24, 2018 | 137.83 | 137.90 | 137.19 | 137.20 | 636,899 | -0.53(-0.39%) |
Oct 23, 2018 | 137.43 | 138.13 | 137.43 | 137.74 | 344,313 | -0.17(-0.13%) |
Oct 22, 2018 | 138.15 | 138.15 | 137.79 | 137.91 | 351,350 | -0.11(-0.08%) |
Oct 19, 2018 | 138.07 | 138.25 | 137.96 | 138.02 | 296,755 | -0.10(-0.07%) |
Oct 18, 2018 | 137.95 | 138.35 | 137.85 | 138.11 | 341,595 | +0.08(+0.06%) |
Oct 17, 2018 | 137.91 | 138.17 | 137.69 | 138.03 | 330,055 | +0.16(+0.11%) |
Oct 16, 2018 | 137.67 | 137.91 | 137.52 | 137.88 | 336,833 | +0.41(+0.30%) |
Oct 15, 2018 | 137.81 | 137.96 | 136.75 | 137.47 | 908,336 | -0.40(-0.29%) |
Oct 12, 2018 | 138.22 | 138.22 | 137.56 | 137.87 | 1,024,873 | +0.23(+0.17%) |
Oct 11, 2018 | 138.19 | 138.25 | 137.62 | 137.64 | 911,706 | -0.33(-0.24%) |
Oct 10, 2018 | 138.48 | 138.54 | 137.86 | 137.97 | 821,952 | -0.50(-0.36%) |
Oct 09, 2018 | 138.48 | 138.62 | 138.46 | 138.47 | 529,688 | +0.00(+0.00%) |
Oct 08, 2018 | 138.47 | 138.67 | 138.44 | 138.47 | 620,935 | -0.03(-0.02%) |
Oct 05, 2018 | 138.64 | 138.64 | 138.43 | 138.50 | 323,573 | +0.04(+0.03%) |
Oct 04, 2018 | 138.44 | 138.66 | 138.44 | 138.46 | 421,805 | -0.02(-0.01%) |
Oct 03, 2018 | 138.56 | 138.88 | 138.38 | 138.48 | 408,836 | +0.11(+0.08%) |
Oct 02, 2018 | 138.40 | 138.62 | 138.15 | 138.38 | 300,759 | +0.08(+0.06%) |
Oct 01, 2018 | 138.39 | 138.72 | 137.96 | 138.30 | 227,257 | +0.14(+0.10%) |
Sep 28, 2018 | 138.06 | 138.30 | 137.82 | 138.16 | 642,402 | +0.01(+0.01%) |
Sep 27, 2018 | 138.29 | 138.37 | 137.84 | 138.15 | 240,781 | +0.00(+0.00%) |
Sep 26, 2018 | 138.15 | 138.51 | 137.91 | 138.15 | 448,433 | +0.00(+0.00%) |
Sep 25, 2018 | 139.22 | 139.22 | 137.91 | 138.15 | 429,789 | +0.35(+0.25%) |
Sep 24, 2018 | 138.57 | 138.57 | 137.52 | 137.80 | 1,551,376 | -0.93(-0.67%) |
Sep 21, 2018 | 138.88 | 139.09 | 138.64 | 138.73 | 381,542 | -0.11(-0.08%) |
Sep 20, 2018 | 139.67 | 139.80 | 137.86 | 138.84 | 538,862 | -0.64(-0.46%) |
Sep 19, 2018 | 139.80 | 140.07 | 139.39 | 139.48 | 410,783 | -0.22(-0.16%) |
Sep 18, 2018 | 140.38 | 140.38 | 139.60 | 139.70 | 347,693 | -0.67(-0.48%) |
Sep 17, 2018 | 140.04 | 140.37 | 139.65 | 140.37 | 258,039 | +0.24(+0.17%) |
Sep 14, 2018 | 139.70 | 140.57 | 139.70 | 140.13 | 273,031 | +0.48(+0.35%) |
Sep 13, 2018 | 139.75 | 140.03 | 139.60 | 139.65 | 665,188 | -0.11(-0.08%) |
Sep 12, 2018 | 137.93 | 139.94 | 137.93 | 139.75 | 2,056,411 | +2.00(+1.45%) |
Sep 11, 2018 | 138.11 | 138.25 | 137.67 | 137.75 | 736,829 | -0.39(-0.28%) |
Sep 10, 2018 | 138.54 | 138.60 | 137.90 | 138.14 | 792,257 | -0.20(-0.15%) |
Sep 07, 2018 | 138.66 | 138.83 | 138.27 | 138.35 | 845,499 | -0.56(-0.40%) |
Sep 06, 2018 | 138.35 | 138.93 | 138.23 | 138.91 | 925,778 | +0.56(+0.41%) |
Sep 05, 2018 | 138.47 | 138.78 | 138.16 | 138.35 | 669,781 | -0.22(-0.16%) |
Sep 04, 2018 | 138.39 | 138.63 | 138.23 | 138.57 | 760,767 | +0.01(+0.01%) |
Aug 31, 2018 | 138.56 | 138.56 | 138.56 | 0 | +0.31(+0.22%) | |
Aug 30, 2018 | 138.54 | 138.59 | 138.22 | 138.25 | 547,464 | -0.37(-0.27%) |
Aug 29, 2018 | 138.54 | 138.69 | 138.25 | 138.62 | 516,607 | +0.25(+0.18%) |
Aug 28, 2018 | 138.31 | 138.43 | 138.10 | 138.37 | 497,332 | +0.16(+0.11%) |
Aug 27, 2018 | 138.40 | 138.73 | 137.96 | 138.21 | 398,734 | -0.11(-0.08%) |
Aug 24, 2018 | 138.39 | 138.64 | 138.12 | 138.32 | 532,137 | -0.03(-0.02%) |
Aug 23, 2018 | 138.25 | 138.73 | 138.17 | 138.35 | 593,492 | +0.14(+0.10%) |
Aug 22, 2018 | 137.97 | 138.86 | 137.89 | 138.21 | 927,876 | +0.10(+0.07%) |
Aug 21, 2018 | 137.62 | 138.18 | 137.61 | 138.11 | 1,188,861 | +0.32(+0.23%) |
Aug 20, 2018 | 137.72 | 137.91 | 137.58 | 137.79 | 955,948 | +0.16(+0.11%) |
Aug 17, 2018 | 137.55 | 137.76 | 137.43 | 137.64 | 1,102,130 | +0.06(+0.04%) |
Aug 16, 2018 | 137.47 | 137.64 | 137.46 | 137.58 | 1,421,764 | +0.14(+0.10%) |
Aug 15, 2018 | 137.67 | 137.67 | 137.32 | 137.44 | 1,915,079 | -0.33(-0.24%) |
Aug 14, 2018 | 137.67 | 137.86 | 137.49 | 137.77 | 969,303 | +0.10(+0.07%) |
Aug 13, 2018 | 137.67 | 137.92 | 137.29 | 137.68 | 1,060,456 | +0.07(+0.05%) |
Aug 10, 2018 | 137.74 | 137.93 | 136.78 | 137.61 | 2,447,380 | -0.26(-0.19%) |
Aug 09, 2018 | 139.56 | 139.61 | 136.91 | 137.87 | 6,271,804 | +18.82(+15.81%) |
Aug 08, 2018 | 122.04 | 123.38 | 118.98 | 119.05 | 424,837 | -2.93(-2.40%) |
Aug 07, 2018 | 122.14 | 122.96 | 121.50 | 121.98 | 311,443 | +0.11(+0.09%) |
Aug 06, 2018 | 120.58 | 122.43 | 120.58 | 121.87 | 176,841 | +1.35(+1.12%) |
Aug 03, 2018 | 121.55 | 121.55 | 119.27 | 120.53 | 186,078 | -0.56(-0.46%) |
Aug 02, 2018 | 120.46 | 121.53 | 120.26 | 121.09 | 289,009 | +0.07(+0.06%) |
Aug 01, 2018 | 121.83 | 122.92 | 119.76 | 121.02 | 360,557 | -1.03(-0.84%) |
Jul 31, 2018 | 121.53 | 122.44 | 120.56 | 122.05 | 238,678 | +0.98(+0.81%) |
Jul 30, 2018 | 122.01 | 122.47 | 120.71 | 121.07 | 187,728 | -1.06(-0.87%) |
Jul 27, 2018 | 125.02 | 125.02 | 121.42 | 122.13 | 152,451 | -2.53(-2.03%) |
Jul 26, 2018 | 125.50 | 125.93 | 123.92 | 124.66 | 256,439 | -0.82(-0.66%) |
Jul 25, 2018 | 123.78 | 125.52 | 123.78 | 125.48 | 237,715 | +1.36(+1.09%) |
Jul 24, 2018 | 125.45 | 125.92 | 123.70 | 124.12 | 131,110 | -0.97(-0.78%) |
Jul 23, 2018 | 124.23 | 125.19 | 124.23 | 125.09 | 275,867 | +0.96(+0.77%) |
Jul 20, 2018 | 124.43 | 124.78 | 123.78 | 124.13 | 176,109 | -0.58(-0.47%) |
Jul 19, 2018 | 125.37 | 125.69 | 124.43 | 124.72 | 281,288 | -0.64(-0.51%) |
Jul 18, 2018 | 125.44 | 125.83 | 123.98 | 125.35 | 214,927 | +0.36(+0.29%) |
Jul 17, 2018 | 122.56 | 125.19 | 122.55 | 125.00 | 230,928 | +1.89(+1.54%) |
Jul 16, 2018 | 124.23 | 124.24 | 122.82 | 123.11 | 223,139 | -0.46(-0.37%) |
Jul 13, 2018 | 123.84 | 124.42 | 123.12 | 123.56 | 119,467 | -0.35(-0.28%) |
Jul 12, 2018 | 124.39 | 124.97 | 123.19 | 123.91 | 278,121 | -0.21(-0.17%) |
Jul 11, 2018 | 123.69 | 124.81 | 123.69 | 124.12 | 173,879 | -0.34(-0.27%) |
Jul 10, 2018 | 124.34 | 124.51 | 123.80 | 124.46 | 220,992 | +0.15(+0.12%) |
Jul 09, 2018 | 123.22 | 124.45 | 123.22 | 124.32 | 236,611 | +1.35(+1.10%) |
Jul 06, 2018 | 122.54 | 123.68 | 122.39 | 122.97 | 164,298 | +0.75(+0.61%) |
Jul 05, 2018 | 121.75 | 122.39 | 120.12 | 122.22 | 212,126 | +1.44(+1.20%) |
Jul 03, 2018 | 120.78 | 120.78 | 120.78 | 0 | +0.60(+0.50%) |