Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 140.27 | 140.44 | 140.23 | 140.40 | 649,514 | +0.13(+0.09%) |
Jan 30, 2019 | 140.31 | 140.40 | 140.23 | 140.28 | 773,308 | -0.01(-0.01%) |
Jan 29, 2019 | 140.32 | 140.33 | 140.22 | 140.29 | 888,718 | +0.09(+0.06%) |
Jan 28, 2019 | 140.32 | 140.37 | 140.20 | 140.20 | 1,416,775 | -0.16(-0.11%) |
Jan 25, 2019 | 140.37 | 140.40 | 140.29 | 140.35 | 844,707 | +0.04(+0.03%) |
Jan 24, 2019 | 140.33 | 140.38 | 140.22 | 140.32 | 409,127 | -0.10(-0.07%) |
Jan 23, 2019 | 140.27 | 140.45 | 140.15 | 140.41 | 864,464 | +0.13(+0.09%) |
Jan 22, 2019 | 140.13 | 140.29 | 140.01 | 140.29 | 663,162 | +0.16(+0.11%) |
Jan 18, 2019 | 140.18 | 140.24 | 140.07 | 140.13 | 542,245 | +0.00(+0.00%) |
Jan 17, 2019 | 140.07 | 140.27 | 140.03 | 140.13 | 1,675,082 | +0.53(+0.38%) |
Jan 16, 2019 | 139.69 | 139.86 | 139.54 | 139.60 | 372,834 | -0.09(-0.06%) |
Jan 15, 2019 | 139.45 | 139.69 | 139.37 | 139.69 | 206,499 | +0.23(+0.17%) |
Jan 14, 2019 | 139.08 | 139.64 | 139.08 | 139.45 | 920,242 | +0.20(+0.15%) |
Jan 11, 2019 | 139.25 | 139.44 | 139.19 | 139.25 | 401,220 | -0.21(-0.15%) |
Jan 10, 2019 | 139.06 | 139.46 | 138.81 | 139.46 | 766,589 | +0.36(+0.26%) |
Jan 09, 2019 | 139.32 | 139.42 | 138.72 | 139.10 | 596,698 | -0.10(-0.07%) |
Jan 08, 2019 | 139.26 | 139.57 | 139.06 | 139.20 | 919,760 | +0.19(+0.13%) |
Jan 07, 2019 | 139.44 | 139.47 | 138.98 | 139.02 | 506,037 | -0.46(-0.33%) |
Jan 04, 2019 | 139.21 | 139.54 | 138.96 | 139.47 | 557,090 | +0.44(+0.31%) |
Jan 03, 2019 | 139.14 | 139.40 | 138.54 | 139.04 | 586,265 | -0.01(-0.01%) |
Jan 02, 2019 | 138.00 | 139.16 | 137.86 | 139.05 | 683,810 | +0.58(+0.42%) |
Dec 31, 2018 | 138.04 | 138.47 | 137.89 | 138.46 | 186,693 | +0.43(+0.31%) |
Dec 28, 2018 | 138.22 | 138.87 | 137.76 | 138.04 | 262,257 | -0.19(-0.14%) |
Dec 27, 2018 | 137.41 | 138.41 | 136.77 | 138.23 | 378,941 | +0.97(+0.71%) |
Dec 26, 2018 | 136.54 | 137.84 | 136.54 | 137.26 | 481,540 | +1.02(+0.75%) |
Dec 24, 2018 | 137.75 | 137.97 | 135.91 | 136.24 | 257,721 | -1.49(-1.08%) |
Dec 21, 2018 | 138.20 | 138.41 | 137.63 | 137.74 | 1,103,665 | -0.47(-0.34%) |
Dec 20, 2018 | 138.35 | 138.40 | 137.75 | 138.20 | 402,865 | +0.01(+0.01%) |
Dec 19, 2018 | 137.46 | 138.65 | 137.36 | 138.19 | 1,168,602 | +0.42(+0.30%) |
Dec 18, 2018 | 139.05 | 139.37 | 137.38 | 137.78 | 1,075,735 | -1.19(-0.86%) |
Dec 17, 2018 | 139.41 | 139.64 | 138.96 | 138.97 | 490,630 | -0.52(-0.38%) |
Dec 14, 2018 | 139.64 | 139.69 | 139.27 | 139.49 | 654,715 | -0.28(-0.20%) |
Dec 13, 2018 | 139.54 | 139.77 | 139.42 | 139.77 | 757,572 | +0.34(+0.24%) |
Dec 12, 2018 | 139.59 | 139.63 | 139.30 | 139.43 | 435,606 | -0.05(-0.03%) |
Dec 11, 2018 | 139.47 | 139.55 | 139.00 | 139.48 | 338,673 | +0.09(+0.06%) |
Dec 10, 2018 | 139.27 | 139.43 | 139.08 | 139.40 | 389,374 | +0.13(+0.09%) |
Dec 07, 2018 | 139.40 | 139.43 | 139.08 | 139.27 | 228,341 | -0.16(-0.12%) |
Dec 06, 2018 | 139.44 | 139.52 | 138.54 | 139.43 | 916,264 | +0.12(+0.08%) |
Dec 04, 2018 | 139.48 | 139.71 | 139.21 | 139.32 | 725,124 | -0.16(-0.12%) |
Dec 03, 2018 | 139.20 | 139.54 | 139.10 | 139.48 | 232,808 | +0.24(+0.17%) |
Nov 30, 2018 | 139.16 | 139.34 | 139.06 | 139.24 | 642,241 | +0.10(+0.07%) |
Nov 29, 2018 | 139.20 | 139.44 | 139.10 | 139.14 | 286,435 | -0.06(-0.04%) |
Nov 28, 2018 | 139.17 | 139.36 | 139.01 | 139.20 | 290,356 | +0.14(+0.10%) |
Nov 27, 2018 | 139.07 | 139.30 | 139.01 | 139.06 | 201,847 | -0.01(-0.01%) |
Nov 26, 2018 | 138.91 | 139.28 | 138.91 | 139.07 | 402,603 | +0.36(+0.26%) |
Nov 23, 2018 | 138.28 | 139.04 | 138.22 | 138.72 | 295,039 | +0.49(+0.35%) |
Nov 21, 2018 | 138.23 | 138.23 | 138.23 | 0 | -0.10(-0.07%) | |
Nov 20, 2018 | 138.18 | 138.54 | 138.01 | 138.33 | 286,848 | -0.21(-0.15%) |
Nov 19, 2018 | 138.09 | 138.55 | 138.00 | 138.54 | 407,114 | +0.51(+0.37%) |
Nov 16, 2018 | 137.84 | 138.09 | 137.60 | 138.03 | 429,363 | +0.04(+0.03%) |
Nov 15, 2018 | 137.65 | 138.01 | 137.44 | 137.99 | 282,383 | +0.47(+0.34%) |
Nov 14, 2018 | 137.60 | 137.95 | 137.48 | 137.52 | 448,135 | +0.02(+0.01%) |
Nov 13, 2018 | 137.97 | 138.11 | 137.42 | 137.50 | 437,198 | -0.40(-0.29%) |
Nov 12, 2018 | 138.04 | 138.32 | 137.86 | 137.90 | 404,942 | -0.23(-0.17%) |
Nov 09, 2018 | 138.08 | 138.25 | 137.83 | 138.13 | 276,998 | -0.03(-0.02%) |
Nov 08, 2018 | 137.85 | 138.25 | 137.79 | 138.16 | 300,884 | +0.25(+0.18%) |
Nov 07, 2018 | 138.23 | 138.32 | 137.76 | 137.91 | 586,859 | +0.08(+0.06%) |
Nov 06, 2018 | 137.50 | 137.90 | 137.50 | 137.83 | 468,198 | +0.18(+0.13%) |
Nov 05, 2018 | 137.49 | 137.96 | 137.44 | 137.65 | 409,529 | +0.15(+0.11%) |
Nov 02, 2018 | 138.23 | 138.28 | 137.22 | 137.50 | 654,302 | -0.83(-0.60%) |