Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 137.80 | 139.38 | 137.72 | 139.15 | 29,188,270 | +1.18(+0.85%) |
Jan 30, 2019 | 137.21 | 138.48 | 136.00 | 137.97 | 27,310,246 | +1.49(+1.09%) |
Jan 29, 2019 | 136.96 | 137.06 | 136.18 | 136.48 | 12,932,243 | -0.33(-0.24%) |
Jan 28, 2019 | 136.26 | 137.14 | 135.71 | 136.81 | 24,376,716 | -0.74(-0.54%) |
Jan 25, 2019 | 136.87 | 137.82 | 136.70 | 137.54 | 23,852,426 | +2.01(+1.48%) |
Jan 24, 2019 | 134.83 | 136.07 | 134.74 | 135.54 | 18,156,098 | +0.55(+0.41%) |
Jan 23, 2019 | 135.66 | 136.46 | 133.92 | 134.99 | 22,076,098 | -0.37(-0.28%) |
Jan 22, 2019 | 136.72 | 137.00 | 134.47 | 135.36 | 29,711,882 | -2.18(-1.58%) |
Jan 18, 2019 | 136.85 | 138.09 | 136.29 | 137.54 | 30,322,430 | +1.40(+1.03%) |
Jan 17, 2019 | 134.42 | 136.60 | 134.40 | 136.14 | 20,624,240 | +1.22(+0.91%) |
Jan 16, 2019 | 134.13 | 135.59 | 134.12 | 134.91 | 22,286,256 | +1.09(+0.82%) |
Jan 15, 2019 | 133.17 | 134.10 | 132.64 | 133.82 | 27,488,590 | +1.03(+0.77%) |
Jan 14, 2019 | 133.33 | 133.91 | 132.64 | 132.79 | 31,249,670 | -1.33(-1.00%) |
Jan 11, 2019 | 133.50 | 134.42 | 133.19 | 134.13 | 24,025,426 | +0.04(+0.03%) |
Jan 10, 2019 | 132.62 | 134.17 | 131.95 | 134.09 | 24,470,844 | +0.69(+0.52%) |
Jan 09, 2019 | 132.77 | 133.86 | 132.21 | 133.40 | 27,514,810 | +1.09(+0.83%) |
Jan 08, 2019 | 131.44 | 132.36 | 130.12 | 132.31 | 29,252,498 | +2.00(+1.53%) |
Jan 07, 2019 | 128.13 | 131.04 | 127.65 | 130.31 | 32,642,818 | +2.24(+1.75%) |
Jan 04, 2019 | 125.02 | 128.45 | 124.82 | 128.07 | 37,872,856 | +4.61(+3.74%) |
Jan 03, 2019 | 125.01 | 125.69 | 122.90 | 123.46 | 31,306,588 | -2.25(-1.79%) |
Jan 02, 2019 | 123.38 | 126.18 | 122.80 | 125.71 | 29,227,172 | +0.71(+0.57%) |
Dec 31, 2018 | 124.83 | 125.14 | 123.04 | 125.00 | 31,250,740 | +0.97(+0.78%) |
Dec 28, 2018 | 123.67 | 126.03 | 122.80 | 124.03 | 38,557,468 | +0.36(+0.29%) |
Dec 27, 2018 | 121.61 | 123.67 | 119.37 | 123.67 | 42,316,492 | +0.51(+0.42%) |
Dec 26, 2018 | 117.89 | 123.32 | 117.45 | 123.16 | 42,753,684 | +5.65(+4.81%) |
Dec 24, 2018 | 119.24 | 119.93 | 117.47 | 117.51 | 30,610,586 | -2.32(-1.94%) |
Dec 21, 2018 | 123.58 | 124.11 | 119.47 | 119.84 | 63,635,036 | -3.19(-2.60%) |
Dec 20, 2018 | 124.75 | 125.47 | 121.57 | 123.03 | 61,957,744 | -2.06(-1.65%) |
Dec 19, 2018 | 127.71 | 129.46 | 124.39 | 125.09 | 51,033,668 | -2.66(-2.08%) |
Dec 18, 2018 | 129.07 | 129.93 | 127.23 | 127.75 | 45,265,680 | -0.16(-0.12%) |
Dec 17, 2018 | 130.38 | 131.51 | 127.11 | 127.91 | 39,054,272 | -2.91(-2.23%) |
Dec 14, 2018 | 131.87 | 133.26 | 130.34 | 130.82 | 25,835,132 | -2.01(-1.51%) |
Dec 13, 2018 | 135.13 | 135.55 | 132.62 | 132.83 | 24,932,634 | -1.91(-1.42%) |
Dec 12, 2018 | 134.80 | 136.55 | 134.69 | 134.74 | 29,966,584 | +1.27(+0.96%) |
Dec 11, 2018 | 135.54 | 136.02 | 132.48 | 133.47 | 31,397,530 | -0.14(-0.10%) |
Dec 10, 2018 | 134.23 | 134.65 | 131.61 | 133.61 | 33,000,174 | -0.39(-0.29%) |
Dec 07, 2018 | 136.90 | 137.94 | 133.30 | 134.00 | 30,658,610 | -2.96(-2.16%) |
Dec 06, 2018 | 135.33 | 136.96 | 133.45 | 136.96 | 40,246,812 | -0.30(-0.22%) |
Dec 04, 2018 | 143.05 | 143.40 | 136.90 | 137.25 | 44,150,440 | -6.10(-4.26%) |
Dec 03, 2018 | 143.65 | 143.73 | 141.44 | 143.36 | 25,092,280 | +1.36(+0.96%) |
Nov 30, 2018 | 140.92 | 142.22 | 140.57 | 142.00 | 21,823,342 | +0.73(+0.52%) |
Nov 29, 2018 | 141.06 | 142.11 | 139.97 | 141.26 | 16,224,684 | -0.38(-0.27%) |
Nov 28, 2018 | 138.82 | 141.77 | 137.42 | 141.65 | 28,063,752 | +3.41(+2.47%) |
Nov 27, 2018 | 138.80 | 139.31 | 137.97 | 138.23 | 15,533,884 | -1.15(-0.83%) |
Nov 26, 2018 | 138.93 | 139.93 | 138.39 | 139.38 | 16,455,204 | +1.79(+1.30%) |
Nov 23, 2018 | 136.60 | 138.91 | 136.59 | 137.60 | 11,967,660 | -0.13(-0.09%) |
Nov 21, 2018 | 137.73 | 137.73 | 137.73 | 0 | +1.90(+1.40%) | |
Nov 20, 2018 | 137.00 | 138.10 | 135.46 | 135.83 | 27,830,082 | -2.67(-1.93%) |
Nov 19, 2018 | 141.12 | 141.45 | 138.04 | 138.50 | 23,136,680 | -2.87(-2.03%) |
Nov 16, 2018 | 140.13 | 141.69 | 139.62 | 141.37 | 31,516,836 | +0.34(+0.24%) |
Nov 15, 2018 | 138.16 | 141.24 | 137.82 | 141.03 | 26,304,424 | +1.98(+1.43%) |
Nov 14, 2018 | 141.25 | 141.89 | 138.15 | 139.05 | 26,350,846 | -1.02(-0.73%) |
Nov 13, 2018 | 141.05 | 142.44 | 139.83 | 140.07 | 19,839,870 | -0.45(-0.32%) |
Nov 12, 2018 | 143.30 | 143.44 | 140.34 | 140.52 | 23,498,956 | -2.84(-1.98%) |
Nov 09, 2018 | 145.14 | 145.17 | 142.31 | 143.36 | 22,199,198 | -2.71(-1.85%) |
Nov 08, 2018 | 145.71 | 146.91 | 145.46 | 146.06 | 16,085,656 | -0.39(-0.27%) |
Nov 07, 2018 | 144.55 | 146.46 | 144.03 | 146.46 | 23,761,692 | +2.58(+1.79%) |
Nov 06, 2018 | 142.96 | 144.32 | 142.84 | 143.88 | 16,699,383 | +0.71(+0.49%) |
Nov 05, 2018 | 143.32 | 143.90 | 141.75 | 143.17 | 18,199,512 | -0.11(-0.08%) |
Nov 02, 2018 | 143.34 | 144.11 | 141.83 | 143.28 | 28,666,472 | +0.47(+0.33%) |