Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 165.42 | 171.50 | 164.82 | 166.51 | 77,176,176 | +16.25(+10.82%) |
Jan 30, 2019 | 146.06 | 150.79 | 145.55 | 150.26 | 44,158,620 | +6.22(+4.32%) |
Jan 29, 2019 | 147.93 | 147.94 | 143.28 | 144.04 | 17,511,788 | -3.28(-2.22%) |
Jan 28, 2019 | 147.89 | 148.80 | 146.06 | 147.31 | 15,508,560 | -1.54(-1.03%) |
Jan 25, 2019 | 147.32 | 149.67 | 146.38 | 148.85 | 22,274,508 | +3.18(+2.18%) |
Jan 24, 2019 | 144.49 | 146.28 | 142.37 | 145.68 | 20,965,232 | +1.53(+1.06%) |
Jan 23, 2019 | 148.12 | 148.64 | 142.90 | 144.15 | 20,103,212 | -3.27(-2.22%) |
Jan 22, 2019 | 149.04 | 151.37 | 146.22 | 147.41 | 22,382,580 | -2.47(-1.65%) |
Jan 18, 2019 | 149.59 | 152.27 | 148.39 | 149.88 | 31,062,522 | +1.74(+1.17%) |
Jan 17, 2019 | 146.79 | 148.84 | 146.34 | 148.14 | 15,531,396 | +0.76(+0.51%) |
Jan 16, 2019 | 148.84 | 149.49 | 146.84 | 147.38 | 18,030,152 | -1.41(-0.95%) |
Jan 15, 2019 | 145.85 | 150.52 | 145.84 | 148.79 | 24,073,732 | +3.53(+2.43%) |
Jan 14, 2019 | 141.85 | 146.41 | 141.12 | 145.27 | 20,505,562 | +1.62(+1.13%) |
Jan 11, 2019 | 143.00 | 145.21 | 142.42 | 143.65 | 12,921,696 | -0.20(-0.14%) |
Jan 10, 2019 | 142.93 | 144.41 | 140.69 | 143.85 | 16,089,817 | -0.23(-0.16%) |
Jan 09, 2019 | 142.80 | 144.55 | 141.12 | 144.08 | 22,156,376 | +1.70(+1.19%) |
Jan 08, 2019 | 139.74 | 142.99 | 139.39 | 142.38 | 26,232,600 | +4.47(+3.25%) |
Jan 07, 2019 | 137.41 | 138.72 | 135.77 | 137.90 | 20,033,826 | +0.10(+0.07%) |
Jan 04, 2019 | 133.87 | 137.85 | 133.61 | 137.80 | 29,032,772 | +6.20(+4.71%) |
Jan 03, 2019 | 134.55 | 137.03 | 130.98 | 131.60 | 22,724,978 | -3.94(-2.90%) |
Jan 02, 2019 | 128.85 | 137.36 | 128.42 | 135.54 | 28,065,500 | +4.59(+3.50%) |
Dec 31, 2018 | 134.31 | 134.50 | 129.81 | 130.95 | 24,651,428 | -2.11(-1.58%) |
Dec 28, 2018 | 135.20 | 135.78 | 132.06 | 133.06 | 22,651,508 | -1.32(-0.98%) |
Dec 27, 2018 | 132.30 | 134.85 | 129.53 | 134.38 | 30,348,588 | +0.34(+0.25%) |
Dec 26, 2018 | 125.87 | 134.10 | 125.76 | 134.04 | 39,681,932 | +10.11(+8.16%) |
Dec 24, 2018 | 122.97 | 129.60 | 122.89 | 123.93 | 22,089,412 | -0.89(-0.71%) |
Dec 21, 2018 | 133.25 | 134.76 | 123.29 | 124.82 | 56,961,772 | -8.44(-6.33%) |
Dec 20, 2018 | 130.56 | 135.43 | 129.86 | 133.26 | 40,257,848 | +0.16(+0.12%) |
Dec 19, 2018 | 141.06 | 144.76 | 132.36 | 133.10 | 57,381,480 | -10.41(-7.25%) |
Dec 18, 2018 | 140.93 | 145.78 | 139.68 | 143.51 | 23,740,376 | +3.47(+2.48%) |
Dec 17, 2018 | 142.93 | 144.77 | 138.27 | 140.04 | 23,872,170 | -3.87(-2.69%) |
Dec 14, 2018 | 143.19 | 145.85 | 142.36 | 143.91 | 21,808,916 | -0.95(-0.66%) |
Dec 13, 2018 | 145.42 | 145.69 | 143.04 | 144.86 | 18,117,242 | +0.51(+0.35%) |
Dec 12, 2018 | 142.93 | 147.03 | 142.36 | 144.35 | 23,693,326 | +2.42(+1.70%) |
Dec 11, 2018 | 143.73 | 143.73 | 140.95 | 141.93 | 19,457,836 | +0.23(+0.16%) |
Dec 10, 2018 | 139.45 | 142.90 | 138.86 | 141.70 | 26,436,230 | +4.43(+3.22%) |
Dec 07, 2018 | 139.10 | 140.72 | 136.51 | 137.27 | 21,217,888 | -2.21(-1.58%) |
Dec 06, 2018 | 133.68 | 139.55 | 133.53 | 139.48 | 27,738,922 | +1.70(+1.23%) |
Dec 04, 2018 | 140.58 | 143.24 | 137.01 | 137.78 | 30,339,556 | -3.16(-2.24%) |
Dec 03, 2018 | 142.85 | 143.53 | 140.61 | 140.94 | 24,830,888 | +0.48(+0.34%) |
Nov 30, 2018 | 138.11 | 140.82 | 137.21 | 140.46 | 25,759,802 | +1.93(+1.39%) |
Nov 29, 2018 | 135.78 | 139.84 | 135.52 | 138.53 | 23,963,960 | +1.92(+1.40%) |
Nov 28, 2018 | 136.14 | 136.65 | 131.71 | 136.62 | 29,004,554 | +1.76(+1.30%) |
Nov 27, 2018 | 135.61 | 136.47 | 133.57 | 134.86 | 20,740,916 | -1.38(-1.01%) |
Nov 26, 2018 | 132.86 | 136.85 | 132.64 | 136.24 | 23,502,960 | +4.65(+3.53%) |
Nov 23, 2018 | 133.51 | 134.36 | 131.12 | 131.59 | 11,898,711 | -3.09(-2.29%) |
Nov 21, 2018 | 134.68 | 134.68 | 134.68 | 0 | +2.39(+1.80%) | |
Nov 20, 2018 | 126.89 | 134.02 | 126.72 | 132.29 | 41,955,140 | +0.88(+0.67%) |
Nov 19, 2018 | 137.46 | 137.60 | 131.07 | 131.41 | 44,133,648 | -7.97(-5.72%) |
Nov 16, 2018 | 140.92 | 141.62 | 137.62 | 139.38 | 37,290,024 | -4.32(-3.00%) |
Nov 15, 2018 | 142.18 | 144.69 | 140.68 | 143.70 | 30,142,152 | -0.37(-0.26%) |
Nov 14, 2018 | 143.55 | 145.43 | 141.40 | 144.07 | 22,054,332 | +2.06(+1.45%) |
Nov 13, 2018 | 141.85 | 144.73 | 141.47 | 142.01 | 15,130,114 | +0.61(+0.43%) |
Nov 12, 2018 | 144.33 | 144.89 | 140.34 | 141.40 | 18,478,524 | -3.41(-2.35%) |
Nov 09, 2018 | 146.59 | 147.60 | 143.92 | 144.81 | 17,345,184 | -2.91(-1.97%) |
Nov 08, 2018 | 150.33 | 150.78 | 146.58 | 147.71 | 24,091,704 | -3.66(-2.42%) |
Nov 07, 2018 | 151.41 | 152.85 | 149.67 | 151.37 | 21,884,310 | +1.59(+1.06%) |
Nov 06, 2018 | 149.15 | 150.81 | 147.84 | 149.78 | 16,627,679 | +1.26(+0.85%) |
Nov 05, 2018 | 149.94 | 150.03 | 147.28 | 148.52 | 15,914,270 | -1.67(-1.11%) |
Nov 02, 2018 | 151.64 | 153.97 | 148.80 | 150.19 | 24,734,816 | -1.40(-0.92%) |