Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 154.75 | 156.51 | 154.19 | 156.00 | 149,877 | +1.51(+0.97%) |
Jan 30, 2019 | 152.63 | 154.96 | 152.48 | 154.49 | 108,501 | +2.97(+1.96%) |
Jan 29, 2019 | 152.47 | 152.56 | 150.87 | 151.52 | 69,188 | -1.23(-0.81%) |
Jan 28, 2019 | 152.15 | 152.76 | 151.29 | 152.75 | 63,239 | -0.95(-0.62%) |
Jan 25, 2019 | 153.46 | 154.14 | 153.31 | 153.70 | 112,166 | +1.76(+1.16%) |
Jan 24, 2019 | 151.14 | 152.07 | 150.98 | 151.94 | 77,481 | +0.74(+0.49%) |
Jan 23, 2019 | 151.63 | 152.02 | 149.54 | 151.20 | 61,625 | +0.13(+0.09%) |
Jan 22, 2019 | 152.84 | 153.09 | 149.78 | 151.07 | 170,923 | -2.65(-1.72%) |
Jan 18, 2019 | 152.89 | 154.37 | 152.64 | 153.71 | 127,993 | +1.75(+1.15%) |
Jan 17, 2019 | 150.25 | 152.38 | 150.24 | 151.96 | 129,558 | +1.13(+0.75%) |
Jan 16, 2019 | 151.10 | 152.01 | 150.83 | 150.83 | 97,790 | -0.08(-0.06%) |
Jan 15, 2019 | 149.73 | 151.09 | 149.62 | 150.91 | 113,691 | +1.43(+0.96%) |
Jan 14, 2019 | 149.33 | 150.65 | 148.66 | 149.48 | 80,221 | -1.06(-0.71%) |
Jan 11, 2019 | 149.79 | 151.01 | 149.60 | 150.55 | 117,265 | -0.01(-0.01%) |
Jan 10, 2019 | 149.26 | 150.59 | 148.49 | 150.56 | 95,260 | -0.26(-0.17%) |
Jan 09, 2019 | 150.41 | 151.53 | 149.49 | 150.82 | 148,846 | +0.89(+0.60%) |
Jan 08, 2019 | 150.16 | 150.57 | 147.81 | 149.93 | 114,345 | +1.72(+1.16%) |
Jan 07, 2019 | 145.30 | 149.04 | 145.30 | 148.20 | 137,008 | +3.54(+2.45%) |
Jan 04, 2019 | 141.79 | 145.67 | 141.64 | 144.66 | 124,700 | +4.91(+3.52%) |
Jan 03, 2019 | 141.55 | 141.88 | 139.43 | 139.75 | 82,336 | -3.00(-2.10%) |
Jan 02, 2019 | 139.34 | 143.49 | 139.04 | 142.75 | 117,437 | +1.04(+0.74%) |
Dec 31, 2018 | 141.59 | 142.28 | 140.28 | 141.71 | 251,419 | +1.38(+0.98%) |
Dec 28, 2018 | 140.68 | 142.39 | 138.92 | 140.33 | 248,657 | +0.50(+0.36%) |
Dec 27, 2018 | 137.47 | 139.83 | 134.57 | 139.83 | 170,057 | +0.37(+0.26%) |
Dec 26, 2018 | 132.67 | 139.50 | 132.43 | 139.47 | 333,683 | +8.05(+6.12%) |
Dec 24, 2018 | 132.76 | 134.07 | 131.01 | 131.42 | 182,483 | -2.64(-1.97%) |
Dec 21, 2018 | 138.21 | 139.97 | 133.77 | 134.05 | 350,627 | -3.66(-2.66%) |
Dec 20, 2018 | 139.95 | 140.59 | 135.91 | 137.72 | 284,438 | -3.08(-2.19%) |
Dec 19, 2018 | 143.86 | 145.93 | 140.08 | 140.79 | 192,426 | -2.92(-2.03%) |
Dec 18, 2018 | 143.87 | 145.17 | 142.75 | 143.71 | 185,518 | +1.14(+0.80%) |
Dec 17, 2018 | 145.58 | 146.13 | 141.68 | 142.57 | 1,576,152 | -3.95(-2.70%) |
Dec 14, 2018 | 147.69 | 149.02 | 146.09 | 146.53 | 87,524 | -2.68(-1.80%) |
Dec 13, 2018 | 150.88 | 150.99 | 148.44 | 149.21 | 82,133 | -1.06(-0.70%) |
Dec 12, 2018 | 150.39 | 152.02 | 150.09 | 150.27 | 61,246 | +1.56(+1.05%) |
Dec 11, 2018 | 151.22 | 152.29 | 147.67 | 148.71 | 84,644 | -0.10(-0.07%) |
Dec 10, 2018 | 148.44 | 149.37 | 145.83 | 148.81 | 151,282 | +0.16(+0.11%) |
Dec 07, 2018 | 153.08 | 154.36 | 148.36 | 148.65 | 117,143 | -4.80(-3.13%) |
Dec 06, 2018 | 149.97 | 153.46 | 149.16 | 153.46 | 155,955 | +0.58(+0.38%) |
Dec 04, 2018 | 158.23 | 158.83 | 152.58 | 152.87 | 103,606 | -6.04(-3.80%) |
Dec 03, 2018 | 158.96 | 159.58 | 157.95 | 158.91 | 122,245 | +3.40(+2.19%) |
Nov 30, 2018 | 154.39 | 156.01 | 154.33 | 155.51 | 51,590 | +0.89(+0.58%) |
Nov 29, 2018 | 155.17 | 155.61 | 153.72 | 154.62 | 64,540 | -0.75(-0.48%) |
Nov 28, 2018 | 151.77 | 155.38 | 150.86 | 155.37 | 109,060 | +4.62(+3.07%) |
Nov 27, 2018 | 150.16 | 151.02 | 149.66 | 150.74 | 139,043 | -0.07(-0.05%) |
Nov 26, 2018 | 149.06 | 150.87 | 149.05 | 150.82 | 122,481 | +3.56(+2.42%) |
Nov 23, 2018 | 147.11 | 148.14 | 146.87 | 147.25 | 27,607 | -0.51(-0.34%) |
Nov 21, 2018 | 147.76 | 147.76 | 147.76 | 0 | +1.56(+1.07%) | |
Nov 20, 2018 | 145.12 | 148.23 | 144.47 | 146.20 | 176,936 | -3.09(-2.07%) |
Nov 19, 2018 | 152.78 | 152.94 | 148.95 | 149.29 | 69,822 | -3.75(-2.45%) |
Nov 16, 2018 | 152.23 | 153.42 | 151.61 | 153.04 | 69,071 | -0.75(-0.49%) |
Nov 15, 2018 | 152.60 | 154.00 | 149.89 | 153.79 | 97,498 | +0.02(+0.01%) |
Nov 14, 2018 | 156.19 | 156.93 | 153.37 | 153.77 | 82,101 | -0.93(-0.60%) |
Nov 13, 2018 | 155.13 | 156.56 | 154.40 | 154.70 | 76,420 | +0.06(+0.04%) |
Nov 12, 2018 | 157.51 | 157.51 | 154.42 | 154.64 | 61,645 | -3.29(-2.08%) |
Nov 09, 2018 | 159.75 | 160.03 | 157.32 | 157.93 | 53,721 | -2.43(-1.52%) |
Nov 08, 2018 | 159.86 | 161.33 | 159.44 | 160.36 | 78,445 | -0.03(-0.02%) |
Nov 07, 2018 | 157.57 | 160.53 | 157.28 | 160.39 | 167,569 | +4.02(+2.57%) |
Nov 06, 2018 | 155.50 | 156.55 | 155.48 | 156.36 | 59,392 | +0.80(+0.51%) |
Nov 05, 2018 | 155.86 | 155.95 | 154.01 | 155.57 | 70,318 | -0.24(-0.16%) |
Nov 02, 2018 | 156.57 | 157.76 | 154.35 | 155.81 | 116,077 | +0.44(+0.28%) |