Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 148.54 | 152.52 | 147.97 | 150.92 | 1,945,203 | +1.67(+1.12%) |
Jan 30, 2019 | 147.47 | 149.49 | 147.27 | 149.25 | 2,229,477 | +2.03(+1.38%) |
Jan 29, 2019 | 148.06 | 148.49 | 146.50 | 147.22 | 1,012,863 | -1.23(-0.83%) |
Jan 28, 2019 | 148.25 | 148.71 | 147.00 | 148.45 | 865,374 | -0.70(-0.47%) |
Jan 25, 2019 | 149.37 | 150.44 | 148.49 | 149.15 | 731,138 | +0.46(+0.31%) |
Jan 24, 2019 | 148.62 | 149.35 | 147.79 | 148.68 | 1,033,447 | -0.14(-0.10%) |
Jan 23, 2019 | 148.77 | 149.49 | 147.31 | 148.83 | 749,628 | +0.35(+0.23%) |
Jan 22, 2019 | 148.84 | 149.99 | 147.49 | 148.48 | 785,839 | -0.68(-0.46%) |
Jan 18, 2019 | 147.86 | 149.44 | 147.48 | 149.16 | 869,229 | +1.84(+1.25%) |
Jan 17, 2019 | 145.25 | 147.70 | 145.25 | 147.32 | 828,203 | +1.46(+1.00%) |
Jan 16, 2019 | 144.74 | 146.33 | 143.70 | 145.86 | 958,656 | +1.27(+0.88%) |
Jan 15, 2019 | 142.62 | 144.62 | 142.20 | 144.59 | 861,992 | +2.00(+1.40%) |
Jan 14, 2019 | 141.36 | 142.87 | 141.36 | 142.59 | 837,168 | +0.35(+0.24%) |
Jan 11, 2019 | 141.59 | 142.29 | 140.22 | 142.25 | 997,072 | -0.37(-0.26%) |
Jan 10, 2019 | 140.16 | 142.90 | 139.49 | 142.62 | 964,771 | +2.42(+1.72%) |
Jan 09, 2019 | 140.59 | 142.53 | 139.87 | 140.20 | 1,478,503 | +0.20(+0.15%) |
Jan 08, 2019 | 139.31 | 140.13 | 137.06 | 140.00 | 1,322,165 | +0.67(+0.48%) |
Jan 07, 2019 | 139.00 | 141.17 | 138.62 | 139.33 | 959,121 | -0.31(-0.22%) |
Jan 04, 2019 | 138.28 | 139.84 | 136.98 | 139.64 | 1,949,011 | +2.58(+1.88%) |
Jan 03, 2019 | 138.44 | 139.18 | 136.82 | 137.06 | 1,063,494 | -2.09(-1.50%) |
Jan 02, 2019 | 138.70 | 139.65 | 137.90 | 139.15 | 995,461 | -1.28(-0.91%) |
Dec 31, 2018 | 139.34 | 140.70 | 138.80 | 140.42 | 767,783 | +1.60(+1.16%) |
Dec 28, 2018 | 138.96 | 140.25 | 137.64 | 138.82 | 871,403 | +0.55(+0.40%) |
Dec 27, 2018 | 133.90 | 138.28 | 133.34 | 138.27 | 1,495,687 | +2.74(+2.02%) |
Dec 26, 2018 | 133.71 | 135.72 | 130.70 | 135.52 | 1,119,783 | +2.75(+2.07%) |
Dec 24, 2018 | 136.04 | 136.19 | 132.77 | 132.77 | 755,154 | -3.68(-2.70%) |
Dec 21, 2018 | 139.58 | 141.58 | 135.86 | 136.45 | 3,178,685 | -4.37(-3.10%) |
Dec 20, 2018 | 143.30 | 143.99 | 139.94 | 140.82 | 1,288,256 | -2.45(-1.71%) |
Dec 19, 2018 | 145.36 | 147.02 | 142.85 | 143.27 | 1,124,011 | -1.93(-1.33%) |
Dec 18, 2018 | 146.00 | 147.26 | 144.12 | 145.20 | 852,184 | -0.06(-0.04%) |
Dec 17, 2018 | 148.41 | 149.12 | 144.66 | 145.26 | 1,196,227 | -3.34(-2.25%) |
Dec 14, 2018 | 149.85 | 150.20 | 147.90 | 148.60 | 996,761 | -2.19(-1.45%) |
Dec 13, 2018 | 150.32 | 150.94 | 148.89 | 150.80 | 1,019,530 | +0.68(+0.45%) |
Dec 12, 2018 | 152.45 | 152.62 | 150.07 | 150.12 | 1,094,213 | -0.34(-0.22%) |
Dec 11, 2018 | 153.79 | 156.07 | 149.64 | 150.46 | 845,600 | -1.91(-1.26%) |
Dec 10, 2018 | 153.51 | 153.86 | 150.32 | 152.37 | 857,015 | -0.97(-0.63%) |
Dec 07, 2018 | 155.12 | 156.53 | 152.84 | 153.34 | 797,078 | -1.77(-1.14%) |
Dec 06, 2018 | 154.23 | 155.58 | 150.97 | 155.10 | 1,135,411 | -2.09(-1.33%) |
Dec 04, 2018 | 159.19 | 160.89 | 156.84 | 157.19 | 930,304 | -2.17(-1.36%) |
Dec 03, 2018 | 160.56 | 160.82 | 157.47 | 159.37 | 992,566 | -0.13(-0.08%) |
Nov 30, 2018 | 158.18 | 160.26 | 158.08 | 159.50 | 2,658,411 | +1.38(+0.87%) |
Nov 29, 2018 | 157.55 | 159.35 | 157.53 | 158.12 | 765,881 | -0.30(-0.19%) |
Nov 28, 2018 | 155.60 | 158.78 | 155.60 | 158.42 | 1,017,681 | +2.43(+1.55%) |
Nov 27, 2018 | 155.88 | 156.92 | 154.41 | 155.99 | 872,678 | -0.51(-0.33%) |
Nov 26, 2018 | 156.77 | 157.28 | 155.38 | 156.51 | 807,768 | +0.73(+0.47%) |
Nov 23, 2018 | 154.80 | 156.93 | 154.58 | 155.77 | 463,754 | +0.17(+0.11%) |
Nov 21, 2018 | 155.60 | 155.60 | 155.60 | 0 | -0.58(-0.37%) | |
Nov 20, 2018 | 158.43 | 158.65 | 155.62 | 156.18 | 1,100,775 | -3.78(-2.36%) |
Nov 19, 2018 | 158.59 | 160.76 | 158.02 | 159.96 | 951,401 | +1.48(+0.93%) |
Nov 16, 2018 | 156.71 | 159.05 | 156.31 | 158.48 | 992,724 | +0.96(+0.61%) |
Nov 15, 2018 | 155.12 | 158.10 | 154.71 | 157.52 | 957,322 | +1.00(+0.64%) |
Nov 14, 2018 | 158.97 | 158.97 | 155.07 | 156.52 | 1,012,314 | -1.24(-0.78%) |
Nov 13, 2018 | 157.24 | 159.21 | 156.81 | 157.75 | 990,883 | +0.40(+0.25%) |
Nov 12, 2018 | 159.19 | 159.30 | 157.12 | 157.36 | 1,192,480 | -1.59(-1.00%) |
Nov 09, 2018 | 159.03 | 159.81 | 158.32 | 158.95 | 943,243 | -0.28(-0.18%) |
Nov 08, 2018 | 157.18 | 159.26 | 157.18 | 159.23 | 1,172,892 | +1.72(+1.09%) |
Nov 07, 2018 | 154.56 | 157.77 | 154.38 | 157.51 | 1,123,401 | +3.34(+2.17%) |
Nov 06, 2018 | 152.79 | 154.24 | 152.59 | 154.17 | 933,731 | +1.36(+0.89%) |
Nov 05, 2018 | 151.13 | 153.33 | 150.65 | 152.81 | 612,378 | +1.93(+1.28%) |
Nov 02, 2018 | 151.62 | 152.26 | 148.93 | 150.87 | 765,609 | +0.46(+0.31%) |