Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2019 | 139.88 | 139.88 | 139.88 | 0 | -0.02(-0.01%) | |
Feb 06, 2019 | 139.88 | 139.91 | 139.83 | 139.89 | 1,236,918 | +0.02(+0.01%) |
Feb 05, 2019 | 139.87 | 139.88 | 139.83 | 139.88 | 856,656 | +0.00(+0.00%) |
Feb 04, 2019 | 139.83 | 139.88 | 139.78 | 139.88 | 789,105 | +0.10(+0.07%) |
Feb 01, 2019 | 139.71 | 139.78 | 139.60 | 139.78 | 1,118,045 | +0.11(+0.08%) |
Jan 31, 2019 | 139.54 | 139.71 | 139.50 | 139.67 | 652,914 | +0.12(+0.09%) |
Jan 30, 2019 | 139.58 | 139.67 | 139.50 | 139.55 | 777,356 | -0.01(-0.01%) |
Jan 29, 2019 | 139.59 | 139.59 | 139.49 | 139.56 | 893,371 | +0.09(+0.06%) |
Jan 28, 2019 | 139.59 | 139.63 | 139.47 | 139.47 | 1,424,193 | -0.15(-0.11%) |
Jan 25, 2019 | 139.63 | 139.67 | 139.56 | 139.62 | 849,129 | +0.04(+0.03%) |
Jan 24, 2019 | 139.59 | 139.64 | 139.49 | 139.59 | 411,269 | -0.10(-0.07%) |
Jan 23, 2019 | 139.54 | 139.72 | 139.42 | 139.68 | 868,990 | +0.12(+0.09%) |
Jan 22, 2019 | 139.40 | 139.56 | 139.28 | 139.56 | 666,634 | +0.16(+0.11%) |
Jan 18, 2019 | 139.45 | 139.51 | 139.34 | 139.40 | 545,084 | +0.00(+0.00%) |
Jan 17, 2019 | 139.34 | 139.54 | 139.30 | 139.40 | 1,683,852 | +0.53(+0.38%) |
Jan 16, 2019 | 138.96 | 139.13 | 138.81 | 138.87 | 374,786 | -0.09(-0.06%) |
Jan 15, 2019 | 138.73 | 138.96 | 138.64 | 138.96 | 207,580 | +0.23(+0.17%) |
Jan 14, 2019 | 138.36 | 138.91 | 138.36 | 138.73 | 925,060 | +0.20(+0.15%) |
Jan 11, 2019 | 138.52 | 138.72 | 138.47 | 138.52 | 403,321 | -0.21(-0.15%) |
Jan 10, 2019 | 138.33 | 138.74 | 138.09 | 138.74 | 770,603 | +0.36(+0.26%) |
Jan 09, 2019 | 138.59 | 138.70 | 137.99 | 138.38 | 599,822 | -0.10(-0.07%) |
Jan 08, 2019 | 138.53 | 138.84 | 138.33 | 138.48 | 924,576 | +0.18(+0.13%) |
Jan 07, 2019 | 138.72 | 138.75 | 138.25 | 138.29 | 508,687 | -0.45(-0.33%) |
Jan 04, 2019 | 138.49 | 138.81 | 138.24 | 138.75 | 560,007 | +0.43(+0.31%) |
Jan 03, 2019 | 138.42 | 138.68 | 137.82 | 138.31 | 589,334 | -0.01(-0.01%) |
Jan 02, 2019 | 137.28 | 138.44 | 137.14 | 138.32 | 687,391 | +0.58(+0.42%) |
Dec 31, 2018 | 137.32 | 137.75 | 137.17 | 137.74 | 187,670 | +0.42(+0.31%) |
Dec 28, 2018 | 137.50 | 138.15 | 137.05 | 137.32 | 263,630 | -0.19(-0.14%) |
Dec 27, 2018 | 136.69 | 137.69 | 136.06 | 137.51 | 380,925 | +0.97(+0.71%) |
Dec 26, 2018 | 135.83 | 137.12 | 135.83 | 136.55 | 484,062 | +1.01(+0.75%) |
Dec 24, 2018 | 137.03 | 137.25 | 135.20 | 135.53 | 259,070 | -1.49(-1.08%) |
Dec 21, 2018 | 137.48 | 137.69 | 136.91 | 137.02 | 1,109,444 | -0.46(-0.34%) |
Dec 20, 2018 | 137.63 | 137.68 | 137.03 | 137.48 | 404,975 | +0.01(+0.01%) |
Dec 19, 2018 | 136.74 | 137.93 | 136.64 | 137.47 | 1,174,720 | +0.42(+0.30%) |
Dec 18, 2018 | 138.32 | 138.64 | 136.67 | 137.06 | 1,081,368 | -1.19(-0.86%) |
Dec 17, 2018 | 138.69 | 138.91 | 138.24 | 138.24 | 493,198 | -0.52(-0.38%) |
Dec 14, 2018 | 138.91 | 138.96 | 138.54 | 138.76 | 658,143 | -0.28(-0.20%) |
Dec 13, 2018 | 138.81 | 139.04 | 138.70 | 139.04 | 761,539 | +0.34(+0.24%) |
Dec 12, 2018 | 138.86 | 138.90 | 138.57 | 138.71 | 437,887 | -0.05(-0.04%) |
Dec 11, 2018 | 138.75 | 138.82 | 138.27 | 138.76 | 340,446 | +0.09(+0.06%) |
Dec 10, 2018 | 138.54 | 138.71 | 138.36 | 138.67 | 391,413 | +0.13(+0.09%) |
Dec 07, 2018 | 138.67 | 138.71 | 138.36 | 138.54 | 229,536 | -0.16(-0.12%) |
Dec 06, 2018 | 138.72 | 138.79 | 137.82 | 138.71 | 921,061 | +0.11(+0.08%) |
Dec 04, 2018 | 138.76 | 138.98 | 138.49 | 138.59 | 728,921 | -0.16(-0.12%) |
Dec 03, 2018 | 138.48 | 138.81 | 138.38 | 138.76 | 234,027 | +0.24(+0.17%) |
Nov 30, 2018 | 138.44 | 138.62 | 138.33 | 138.51 | 645,603 | +0.10(+0.07%) |
Nov 29, 2018 | 138.48 | 138.72 | 138.38 | 138.42 | 287,935 | -0.06(-0.04%) |
Nov 28, 2018 | 138.45 | 138.63 | 138.28 | 138.48 | 291,876 | +0.13(+0.10%) |
Nov 27, 2018 | 138.35 | 138.57 | 138.28 | 138.34 | 202,904 | -0.01(-0.01%) |
Nov 26, 2018 | 138.19 | 138.55 | 138.19 | 138.35 | 404,711 | +0.36(+0.26%) |
Nov 23, 2018 | 137.56 | 138.31 | 137.50 | 137.99 | 296,584 | +0.48(+0.35%) |
Nov 21, 2018 | 137.51 | 137.51 | 137.51 | 0 | -0.10(-0.07%) | |
Nov 20, 2018 | 137.46 | 137.82 | 137.29 | 137.61 | 288,350 | -0.21(-0.15%) |
Nov 19, 2018 | 137.37 | 137.83 | 137.28 | 137.82 | 409,245 | +0.51(+0.37%) |
Nov 16, 2018 | 137.12 | 137.37 | 136.88 | 137.31 | 431,611 | +0.04(+0.03%) |
Nov 15, 2018 | 136.93 | 137.29 | 136.73 | 137.27 | 283,861 | +0.46(+0.34%) |
Nov 14, 2018 | 136.88 | 137.23 | 136.77 | 136.81 | 450,481 | +0.02(+0.01%) |
Nov 13, 2018 | 137.25 | 137.40 | 136.70 | 136.79 | 439,487 | -0.40(-0.29%) |
Nov 12, 2018 | 137.32 | 137.60 | 137.14 | 137.18 | 407,062 | -0.23(-0.17%) |
Nov 09, 2018 | 137.36 | 137.53 | 137.12 | 137.41 | 278,449 | -0.03(-0.02%) |
Nov 08, 2018 | 137.13 | 137.53 | 137.08 | 137.44 | 302,459 | +0.25(+0.18%) |
Nov 07, 2018 | 137.51 | 137.60 | 137.05 | 137.19 | 589,931 | +0.08(+0.06%) |
Nov 06, 2018 | 136.79 | 137.18 | 136.79 | 137.12 | 470,649 | +0.18(+0.13%) |
Nov 05, 2018 | 136.78 | 137.24 | 136.73 | 136.93 | 411,673 | +0.14(+0.11%) |
Nov 02, 2018 | 137.51 | 137.56 | 136.51 | 136.79 | 657,728 | -0.83(-0.60%) |
Nov 01, 2018 | 137.43 | 137.79 | 137.32 | 137.62 | 249,608 | +0.32(+0.23%) |
Oct 31, 2018 | 137.38 | 137.72 | 137.22 | 137.30 | 319,478 | -0.01(-0.01%) |
Oct 30, 2018 | 137.03 | 137.32 | 136.83 | 137.31 | 587,991 | +0.27(+0.20%) |
Oct 29, 2018 | 137.08 | 137.21 | 136.66 | 137.04 | 567,301 | +0.15(+0.11%) |
Oct 26, 2018 | 136.90 | 137.12 | 136.60 | 136.88 | 609,644 | -0.14(-0.11%) |
Oct 25, 2018 | 136.92 | 137.22 | 136.73 | 137.03 | 340,807 | +0.46(+0.34%) |
Oct 24, 2018 | 137.19 | 137.26 | 136.56 | 136.56 | 639,868 | -0.53(-0.39%) |
Oct 23, 2018 | 136.80 | 137.49 | 136.80 | 137.10 | 345,918 | -0.17(-0.13%) |
Oct 22, 2018 | 137.51 | 137.51 | 137.15 | 137.27 | 352,987 | -0.11(-0.08%) |
Oct 19, 2018 | 137.43 | 137.61 | 137.32 | 137.38 | 298,138 | -0.10(-0.07%) |
Oct 18, 2018 | 137.31 | 137.70 | 137.21 | 137.47 | 343,187 | +0.08(+0.06%) |
Oct 17, 2018 | 137.27 | 137.53 | 137.05 | 137.40 | 331,593 | +0.15(+0.11%) |
Oct 16, 2018 | 137.03 | 137.27 | 136.88 | 137.24 | 338,403 | +0.41(+0.30%) |
Oct 15, 2018 | 137.17 | 137.32 | 136.11 | 136.84 | 912,570 | -0.40(-0.29%) |
Oct 12, 2018 | 137.58 | 137.58 | 136.92 | 137.23 | 1,029,650 | +0.23(+0.17%) |
Oct 11, 2018 | 137.55 | 137.61 | 136.98 | 137.00 | 915,955 | -0.33(-0.24%) |
Oct 10, 2018 | 137.84 | 137.90 | 137.22 | 137.33 | 825,783 | -0.50(-0.36%) |
Oct 09, 2018 | 137.84 | 137.97 | 137.82 | 137.83 | 532,156 | +0.00(+0.00%) |
Oct 08, 2018 | 137.83 | 138.02 | 137.80 | 137.83 | 623,829 | -0.03(-0.02%) |
Oct 05, 2018 | 137.99 | 137.99 | 137.79 | 137.86 | 325,081 | +0.04(+0.03%) |
Oct 04, 2018 | 137.80 | 138.01 | 137.80 | 137.82 | 423,771 | -0.02(-0.01%) |
Oct 03, 2018 | 137.92 | 138.24 | 137.73 | 137.84 | 410,741 | +0.11(+0.08%) |
Oct 02, 2018 | 137.76 | 137.97 | 137.51 | 137.73 | 302,161 | +0.08(+0.06%) |