Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 154.06 | 156.51 | 153.43 | 156.31 | 632,309 | +1.68(+1.09%) |
Jan 30, 2019 | 152.70 | 155.36 | 151.77 | 154.63 | 620,105 | +2.08(+1.37%) |
Jan 29, 2019 | 151.89 | 152.62 | 151.35 | 152.55 | 451,111 | +0.60(+0.39%) |
Jan 28, 2019 | 151.63 | 152.59 | 150.66 | 151.95 | 452,393 | -0.42(-0.28%) |
Jan 25, 2019 | 152.79 | 153.92 | 152.15 | 152.37 | 577,484 | +0.86(+0.57%) |
Jan 24, 2019 | 151.43 | 152.49 | 150.50 | 151.51 | 511,645 | -0.37(-0.25%) |
Jan 23, 2019 | 152.49 | 153.27 | 151.15 | 151.88 | 909,578 | -0.53(-0.35%) |
Jan 22, 2019 | 151.96 | 153.44 | 151.37 | 152.41 | 895,673 | +0.07(+0.04%) |
Jan 18, 2019 | 152.07 | 152.87 | 147.88 | 152.34 | 574,672 | +1.63(+1.08%) |
Jan 17, 2019 | 150.27 | 151.59 | 149.94 | 150.71 | 474,177 | +0.04(+0.03%) |
Jan 16, 2019 | 148.82 | 151.02 | 147.11 | 150.67 | 660,443 | +2.20(+1.48%) |
Jan 15, 2019 | 147.06 | 148.62 | 147.06 | 148.48 | 622,997 | +1.02(+0.69%) |
Jan 14, 2019 | 147.31 | 148.25 | 146.66 | 147.46 | 823,825 | -0.40(-0.27%) |
Jan 11, 2019 | 146.56 | 147.93 | 144.70 | 147.86 | 583,525 | +0.61(+0.42%) |
Jan 10, 2019 | 145.26 | 147.36 | 145.11 | 147.25 | 572,481 | +1.62(+1.11%) |
Jan 09, 2019 | 146.74 | 148.06 | 145.25 | 145.62 | 744,281 | -0.88(-0.60%) |
Jan 08, 2019 | 147.32 | 147.75 | 144.27 | 146.51 | 921,973 | +0.93(+0.64%) |
Jan 07, 2019 | 144.17 | 147.51 | 140.62 | 145.58 | 915,662 | +1.07(+0.74%) |
Jan 04, 2019 | 142.67 | 145.08 | 141.65 | 144.51 | 876,901 | +3.80(+2.70%) |
Jan 03, 2019 | 143.10 | 143.85 | 140.53 | 140.71 | 718,420 | -3.02(-2.10%) |
Jan 02, 2019 | 143.79 | 144.75 | 142.85 | 143.72 | 774,659 | -2.09(-1.44%) |
Dec 31, 2018 | 145.37 | 146.09 | 144.23 | 145.82 | 587,482 | +0.89(+0.62%) |
Dec 28, 2018 | 144.71 | 146.55 | 143.47 | 144.92 | 452,822 | +0.65(+0.45%) |
Dec 27, 2018 | 140.80 | 144.36 | 139.09 | 144.27 | 735,561 | +1.90(+1.34%) |
Dec 26, 2018 | 140.78 | 142.73 | 137.84 | 142.37 | 986,052 | +2.15(+1.53%) |
Dec 24, 2018 | 140.77 | 141.90 | 138.85 | 140.22 | 1,875,197 | -0.44(-0.31%) |
Dec 21, 2018 | 142.48 | 143.97 | 140.27 | 140.66 | 6,545,728 | -2.17(-1.52%) |
Dec 20, 2018 | 145.02 | 145.03 | 142.09 | 142.83 | 807,368 | -1.90(-1.31%) |
Dec 19, 2018 | 149.40 | 149.40 | 142.68 | 144.73 | 765,976 | -0.57(-0.40%) |
Dec 18, 2018 | 145.57 | 146.59 | 144.14 | 145.30 | 599,590 | +0.62(+0.43%) |
Dec 17, 2018 | 147.18 | 148.15 | 144.02 | 144.68 | 875,621 | -2.37(-1.61%) |
Dec 14, 2018 | 148.84 | 150.03 | 146.80 | 147.05 | 515,381 | -2.57(-1.72%) |
Dec 13, 2018 | 149.16 | 150.20 | 148.38 | 149.63 | 619,651 | +0.66(+0.44%) |
Dec 12, 2018 | 149.88 | 150.46 | 148.91 | 148.97 | 491,556 | +0.82(+0.56%) |
Dec 11, 2018 | 149.52 | 150.00 | 146.92 | 148.14 | 547,105 | +0.28(+0.19%) |
Dec 10, 2018 | 149.05 | 150.00 | 146.77 | 147.87 | 786,387 | -1.81(-1.21%) |
Dec 07, 2018 | 149.43 | 150.75 | 148.68 | 149.67 | 1,011,000 | +0.38(+0.26%) |
Dec 06, 2018 | 148.73 | 149.73 | 146.76 | 149.29 | 1,035,819 | -1.16(-0.77%) |
Dec 04, 2018 | 154.03 | 154.91 | 149.85 | 150.45 | 762,563 | -3.66(-2.38%) |
Dec 03, 2018 | 153.44 | 154.40 | 152.59 | 154.11 | 783,514 | +1.62(+1.06%) |
Nov 30, 2018 | 151.74 | 153.19 | 151.74 | 152.50 | 1,201,719 | +0.92(+0.61%) |
Nov 29, 2018 | 151.82 | 152.74 | 151.14 | 151.58 | 848,693 | -0.96(-0.63%) |
Nov 28, 2018 | 150.27 | 153.35 | 149.71 | 152.53 | 1,572,992 | +2.35(+1.57%) |
Nov 27, 2018 | 150.43 | 151.28 | 149.34 | 150.18 | 735,877 | -0.29(-0.19%) |
Nov 26, 2018 | 150.66 | 150.69 | 149.52 | 150.47 | 658,389 | +1.29(+0.87%) |
Nov 23, 2018 | 149.31 | 150.58 | 148.95 | 149.18 | 361,258 | -0.72(-0.48%) |
Nov 21, 2018 | 149.89 | 149.89 | 149.89 | 0 | +0.36(+0.24%) | |
Nov 20, 2018 | 152.54 | 152.69 | 149.48 | 149.53 | 715,485 | -3.74(-2.44%) |
Nov 19, 2018 | 151.59 | 154.06 | 151.53 | 153.27 | 875,131 | +1.34(+0.88%) |
Nov 16, 2018 | 152.15 | 152.67 | 148.65 | 151.93 | 1,289,237 | -1.55(-1.01%) |
Nov 15, 2018 | 151.95 | 154.14 | 150.94 | 153.48 | 969,452 | +0.66(+0.43%) |
Nov 14, 2018 | 153.60 | 153.81 | 151.52 | 152.82 | 1,131,757 | -0.17(-0.11%) |
Nov 13, 2018 | 151.43 | 153.68 | 151.43 | 152.99 | 1,082,690 | +1.40(+0.92%) |
Nov 12, 2018 | 152.50 | 152.95 | 151.03 | 151.60 | 840,764 | -1.36(-0.89%) |
Nov 09, 2018 | 152.19 | 153.52 | 151.43 | 152.95 | 672,327 | -0.40(-0.26%) |
Nov 08, 2018 | 150.64 | 153.82 | 150.64 | 153.35 | 809,947 | +1.96(+1.29%) |
Nov 07, 2018 | 148.76 | 151.63 | 146.87 | 151.40 | 814,119 | +3.44(+2.33%) |
Nov 06, 2018 | 147.94 | 148.71 | 146.82 | 147.95 | 856,731 | +0.25(+0.17%) |
Nov 05, 2018 | 146.35 | 148.66 | 145.21 | 147.70 | 930,763 | +1.96(+1.34%) |
Nov 02, 2018 | 141.88 | 145.77 | 140.39 | 145.74 | 1,451,829 | +8.88(+6.49%) |