Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 148.19 | 151.48 | 147.58 | 150.84 | 1,122,032 | +1.94(+1.30%) |
Jan 30, 2019 | 147.70 | 149.34 | 147.12 | 148.90 | 878,832 | +1.27(+0.86%) |
Jan 29, 2019 | 148.10 | 148.82 | 147.38 | 147.63 | 635,359 | -0.70(-0.47%) |
Jan 28, 2019 | 147.27 | 149.10 | 147.24 | 148.33 | 952,177 | -0.62(-0.41%) |
Jan 25, 2019 | 147.99 | 149.44 | 147.27 | 148.95 | 903,435 | +2.29(+1.56%) |
Jan 24, 2019 | 146.94 | 147.64 | 146.25 | 146.66 | 989,656 | -0.66(-0.45%) |
Jan 23, 2019 | 148.21 | 148.72 | 146.13 | 147.32 | 946,955 | -0.64(-0.43%) |
Jan 22, 2019 | 150.95 | 151.60 | 146.94 | 147.95 | 1,572,248 | -3.73(-2.46%) |
Jan 18, 2019 | 151.46 | 152.27 | 150.46 | 151.68 | 1,054,025 | +1.47(+0.98%) |
Jan 17, 2019 | 147.06 | 150.72 | 147.05 | 150.22 | 1,011,298 | +2.34(+1.58%) |
Jan 16, 2019 | 146.63 | 148.50 | 146.15 | 147.88 | 1,124,854 | +2.06(+1.42%) |
Jan 15, 2019 | 142.12 | 146.14 | 141.95 | 145.81 | 1,026,314 | +3.82(+2.69%) |
Jan 14, 2019 | 140.44 | 142.42 | 140.38 | 142.00 | 795,192 | +0.24(+0.17%) |
Jan 11, 2019 | 141.02 | 142.34 | 140.25 | 141.76 | 981,199 | -0.07(-0.05%) |
Jan 10, 2019 | 138.63 | 142.01 | 138.00 | 141.82 | 974,624 | +2.52(+1.81%) |
Jan 09, 2019 | 138.82 | 140.97 | 138.73 | 139.30 | 1,068,801 | +0.47(+0.34%) |
Jan 08, 2019 | 135.48 | 138.88 | 134.64 | 138.84 | 1,510,581 | +1.99(+1.45%) |
Jan 07, 2019 | 135.87 | 138.39 | 135.68 | 136.85 | 989,219 | +0.50(+0.37%) |
Jan 04, 2019 | 131.84 | 136.86 | 131.77 | 136.34 | 1,197,154 | +6.76(+5.21%) |
Jan 03, 2019 | 133.58 | 133.92 | 129.34 | 129.59 | 1,118,628 | -4.44(-3.31%) |
Jan 02, 2019 | 130.77 | 135.30 | 130.77 | 134.03 | 1,257,256 | +0.77(+0.58%) |
Dec 31, 2018 | 133.38 | 134.00 | 132.06 | 133.26 | 713,752 | +0.66(+0.50%) |
Dec 28, 2018 | 133.80 | 134.40 | 131.55 | 132.60 | 808,856 | -0.57(-0.43%) |
Dec 27, 2018 | 129.07 | 133.19 | 127.72 | 133.18 | 1,184,157 | +3.14(+2.41%) |
Dec 26, 2018 | 123.49 | 130.22 | 123.49 | 130.03 | 1,313,828 | +6.95(+5.64%) |
Dec 24, 2018 | 125.44 | 125.68 | 123.00 | 123.09 | 761,357 | -3.07(-2.44%) |
Dec 21, 2018 | 129.40 | 132.59 | 126.13 | 126.16 | 2,442,648 | -3.89(-2.99%) |
Dec 20, 2018 | 132.34 | 133.07 | 128.85 | 130.05 | 1,975,295 | -2.69(-2.03%) |
Dec 19, 2018 | 135.80 | 136.97 | 130.79 | 132.75 | 1,633,382 | -2.57(-1.90%) |
Dec 18, 2018 | 135.52 | 137.14 | 134.29 | 135.32 | 1,297,336 | +0.77(+0.57%) |
Dec 17, 2018 | 138.54 | 139.07 | 133.83 | 134.54 | 1,585,992 | -3.93(-2.84%) |
Dec 14, 2018 | 140.53 | 141.27 | 138.18 | 138.47 | 1,557,708 | -3.26(-2.30%) |
Dec 13, 2018 | 141.47 | 142.70 | 140.50 | 141.74 | 1,115,476 | +0.49(+0.35%) |
Dec 12, 2018 | 141.86 | 142.59 | 140.10 | 141.25 | 1,647,358 | +2.87(+2.08%) |
Dec 11, 2018 | 140.66 | 141.72 | 137.64 | 138.37 | 1,133,497 | -0.32(-0.23%) |
Dec 10, 2018 | 138.49 | 139.42 | 135.99 | 138.69 | 1,023,093 | -0.03(-0.02%) |
Dec 07, 2018 | 143.04 | 143.49 | 137.77 | 138.72 | 1,225,002 | -3.86(-2.71%) |
Dec 06, 2018 | 142.12 | 142.91 | 139.69 | 142.59 | 1,601,201 | -2.48(-1.71%) |
Dec 04, 2018 | 150.23 | 151.59 | 144.97 | 145.07 | 1,385,365 | -5.47(-3.63%) |
Dec 03, 2018 | 153.73 | 154.63 | 149.86 | 150.54 | 1,343,793 | -0.83(-0.55%) |
Nov 30, 2018 | 149.04 | 151.82 | 148.71 | 151.37 | 3,087,253 | +2.31(+1.55%) |
Nov 29, 2018 | 150.09 | 151.35 | 148.59 | 149.06 | 1,271,610 | -1.97(-1.30%) |
Nov 28, 2018 | 145.86 | 151.06 | 145.01 | 151.03 | 1,143,425 | +5.71(+3.93%) |
Nov 27, 2018 | 145.35 | 146.57 | 144.43 | 145.32 | 871,277 | -1.15(-0.79%) |
Nov 26, 2018 | 144.76 | 146.72 | 143.65 | 146.47 | 1,187,800 | +3.55(+2.48%) |
Nov 23, 2018 | 142.14 | 143.93 | 142.14 | 142.92 | 549,291 | -0.54(-0.38%) |
Nov 21, 2018 | 143.46 | 143.46 | 143.46 | 0 | +4.67(+3.37%) | |
Nov 20, 2018 | 138.60 | 139.67 | 137.08 | 138.79 | 1,335,459 | -1.81(-1.29%) |
Nov 19, 2018 | 139.70 | 141.04 | 138.72 | 140.60 | 1,343,708 | +0.89(+0.64%) |
Nov 16, 2018 | 139.21 | 141.47 | 138.80 | 139.71 | 1,649,513 | -0.20(-0.14%) |
Nov 15, 2018 | 137.80 | 141.03 | 136.48 | 139.91 | 1,321,581 | +1.04(+0.75%) |
Nov 14, 2018 | 141.89 | 142.49 | 137.29 | 138.86 | 1,617,799 | -1.61(-1.15%) |
Nov 13, 2018 | 142.09 | 143.00 | 139.85 | 140.47 | 1,161,901 | -1.91(-1.34%) |
Nov 12, 2018 | 145.21 | 145.72 | 141.94 | 142.38 | 1,398,776 | -3.25(-2.23%) |
Nov 09, 2018 | 146.89 | 147.97 | 144.72 | 145.63 | 1,811,408 | -1.75(-1.18%) |
Nov 08, 2018 | 146.19 | 147.46 | 145.05 | 147.38 | 1,219,088 | +1.79(+1.23%) |
Nov 07, 2018 | 144.05 | 146.46 | 143.60 | 145.59 | 1,071,244 | +2.68(+1.87%) |
Nov 06, 2018 | 142.59 | 144.46 | 142.16 | 142.91 | 995,004 | -0.34(-0.24%) |
Nov 05, 2018 | 142.31 | 143.66 | 141.61 | 143.25 | 1,099,478 | +1.45(+1.02%) |
Nov 02, 2018 | 143.63 | 143.80 | 141.01 | 141.80 | 1,211,259 | -0.46(-0.32%) |