Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 143.32 | 143.54 | 140.00 | 141.82 | 8,341,328 | -1.56(-1.09%) |
Jan 30, 2019 | 143.62 | 144.34 | 142.15 | 143.38 | 4,612,288 | +0.58(+0.41%) |
Jan 29, 2019 | 142.69 | 143.48 | 141.54 | 142.81 | 3,854,805 | +0.24(+0.17%) |
Jan 28, 2019 | 142.65 | 143.36 | 142.06 | 142.56 | 4,187,780 | -0.94(-0.65%) |
Jan 25, 2019 | 143.96 | 144.44 | 142.85 | 143.50 | 8,716,384 | +0.54(+0.38%) |
Jan 24, 2019 | 142.69 | 143.33 | 139.10 | 142.96 | 10,342,648 | +5.36(+3.89%) |
Jan 23, 2019 | 138.60 | 139.10 | 135.90 | 137.60 | 5,446,892 | -0.62(-0.45%) |
Jan 22, 2019 | 139.92 | 140.16 | 137.67 | 138.21 | 6,788,917 | -2.96(-2.10%) |
Jan 18, 2019 | 138.68 | 141.58 | 138.21 | 141.17 | 5,612,586 | +3.30(+2.39%) |
Jan 17, 2019 | 134.73 | 138.12 | 134.57 | 137.88 | 4,501,555 | +2.38(+1.76%) |
Jan 16, 2019 | 136.33 | 137.06 | 134.55 | 135.49 | 4,543,025 | -0.46(-0.33%) |
Jan 15, 2019 | 137.12 | 137.62 | 135.29 | 135.95 | 5,237,112 | -1.26(-0.92%) |
Jan 14, 2019 | 135.73 | 137.52 | 135.21 | 137.21 | 3,931,287 | +0.61(+0.44%) |
Jan 11, 2019 | 136.98 | 138.22 | 136.49 | 136.60 | 4,312,655 | -1.29(-0.94%) |
Jan 10, 2019 | 133.65 | 138.45 | 132.85 | 137.89 | 7,096,700 | +3.83(+2.86%) |
Jan 09, 2019 | 134.00 | 134.68 | 132.50 | 134.06 | 4,791,950 | -0.35(-0.26%) |
Jan 08, 2019 | 134.68 | 136.31 | 132.88 | 134.41 | 11,833,770 | +10.79(+8.73%) |
Jan 07, 2019 | 122.44 | 124.14 | 121.49 | 123.62 | 4,519,966 | +0.77(+0.62%) |
Jan 04, 2019 | 120.20 | 123.56 | 119.94 | 122.85 | 6,336,914 | +4.56(+3.85%) |
Jan 03, 2019 | 121.29 | 121.92 | 117.84 | 118.30 | 6,398,309 | -4.55(-3.70%) |
Jan 02, 2019 | 120.94 | 123.32 | 120.16 | 122.84 | 4,009,625 | -0.40(-0.33%) |
Dec 31, 2018 | 123.07 | 123.49 | 121.73 | 123.24 | 2,862,653 | +1.29(+1.06%) |
Dec 28, 2018 | 122.98 | 123.56 | 121.23 | 121.95 | 3,106,152 | -0.32(-0.26%) |
Dec 27, 2018 | 119.43 | 122.27 | 117.65 | 122.27 | 3,616,660 | +1.00(+0.82%) |
Dec 26, 2018 | 115.27 | 121.32 | 114.94 | 121.27 | 4,194,472 | +6.96(+6.09%) |
Dec 24, 2018 | 118.16 | 118.16 | 114.19 | 114.31 | 2,765,859 | -3.86(-3.27%) |
Dec 21, 2018 | 119.62 | 122.74 | 117.94 | 118.17 | 8,511,019 | -1.91(-1.59%) |
Dec 20, 2018 | 121.50 | 122.14 | 118.68 | 120.08 | 6,679,397 | -1.97(-1.61%) |
Dec 19, 2018 | 124.15 | 127.18 | 121.20 | 122.05 | 4,034,378 | -2.58(-2.07%) |
Dec 18, 2018 | 125.39 | 126.28 | 123.66 | 124.63 | 3,140,824 | +0.16(+0.13%) |
Dec 17, 2018 | 126.68 | 126.78 | 123.69 | 124.47 | 4,740,629 | -2.65(-2.08%) |
Dec 14, 2018 | 128.73 | 130.06 | 126.48 | 127.11 | 5,053,694 | -2.92(-2.24%) |
Dec 13, 2018 | 132.15 | 132.15 | 128.92 | 130.03 | 5,749,149 | -1.34(-1.02%) |
Dec 12, 2018 | 133.86 | 134.53 | 131.09 | 131.37 | 5,634,673 | -0.45(-0.34%) |
Dec 11, 2018 | 133.82 | 134.76 | 130.94 | 131.81 | 3,738,477 | -0.18(-0.13%) |
Dec 10, 2018 | 130.53 | 132.49 | 128.53 | 131.99 | 5,112,335 | +0.53(+0.40%) |
Dec 07, 2018 | 135.39 | 136.88 | 131.32 | 131.46 | 5,929,886 | -3.77(-2.79%) |
Dec 06, 2018 | 133.26 | 135.30 | 130.96 | 135.24 | 5,898,006 | -1.20(-0.88%) |
Dec 04, 2018 | 139.38 | 140.50 | 135.28 | 136.44 | 4,918,878 | -3.66(-2.61%) |
Dec 03, 2018 | 139.98 | 142.32 | 139.44 | 140.09 | 5,703,736 | +2.99(+2.18%) |
Nov 30, 2018 | 133.95 | 137.63 | 133.86 | 137.11 | 6,970,056 | +2.94(+2.19%) |
Nov 29, 2018 | 134.52 | 135.24 | 133.51 | 134.17 | 3,331,423 | -0.62(-0.46%) |
Nov 28, 2018 | 131.91 | 134.92 | 130.03 | 134.79 | 4,914,115 | +4.08(+3.12%) |
Nov 27, 2018 | 126.99 | 130.71 | 126.55 | 130.71 | 5,533,342 | +4.10(+3.24%) |
Nov 26, 2018 | 127.74 | 128.30 | 126.02 | 126.61 | 5,374,992 | -0.69(-0.54%) |
Nov 23, 2018 | 126.45 | 127.82 | 126.15 | 127.31 | 1,813,748 | -0.50(-0.39%) |
Nov 21, 2018 | 127.80 | 127.80 | 127.80 | 0 | +2.25(+1.79%) | |
Nov 20, 2018 | 130.82 | 131.10 | 125.03 | 125.55 | 8,250,999 | -8.05(-6.03%) |
Nov 19, 2018 | 133.35 | 134.26 | 132.03 | 133.60 | 4,203,909 | -0.69(-0.52%) |
Nov 16, 2018 | 134.63 | 135.64 | 133.93 | 134.29 | 3,637,420 | -0.01(-0.01%) |
Nov 15, 2018 | 131.18 | 134.92 | 130.13 | 134.30 | 3,811,670 | +2.54(+1.93%) |
Nov 14, 2018 | 132.81 | 134.35 | 130.04 | 131.76 | 4,517,788 | -0.03(-0.02%) |
Nov 13, 2018 | 131.64 | 133.10 | 130.77 | 131.78 | 3,072,516 | +0.73(+0.55%) |
Nov 12, 2018 | 133.49 | 133.92 | 130.75 | 131.06 | 3,405,145 | -2.20(-1.65%) |
Nov 09, 2018 | 134.44 | 134.65 | 132.74 | 133.26 | 4,292,629 | -1.90(-1.40%) |
Nov 08, 2018 | 135.53 | 135.96 | 134.28 | 135.15 | 2,845,957 | -0.43(-0.31%) |
Nov 07, 2018 | 133.97 | 135.63 | 133.23 | 135.58 | 6,508,962 | +2.39(+1.80%) |
Nov 06, 2018 | 131.78 | 133.60 | 131.78 | 133.19 | 4,756,360 | +1.42(+1.08%) |
Nov 05, 2018 | 132.42 | 132.86 | 131.57 | 131.77 | 5,512,431 | +0.01(+0.01%) |
Nov 02, 2018 | 131.55 | 133.02 | 131.00 | 131.76 | 6,586,030 | +1.22(+0.94%) |