Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 141.77 | 143.98 | 140.74 | 143.84 | 770,007 | +1.72(+1.21%) |
Jan 30, 2019 | 141.39 | 142.69 | 139.91 | 142.11 | 447,563 | +1.43(+1.02%) |
Jan 29, 2019 | 141.75 | 142.17 | 140.24 | 140.68 | 816,560 | -0.44(-0.31%) |
Jan 28, 2019 | 140.29 | 141.84 | 138.92 | 141.13 | 665,859 | -0.31(-0.22%) |
Jan 25, 2019 | 142.94 | 142.98 | 140.92 | 141.44 | 892,046 | -0.13(-0.09%) |
Jan 24, 2019 | 141.51 | 142.69 | 141.13 | 141.57 | 538,164 | +0.17(+0.12%) |
Jan 23, 2019 | 141.80 | 142.31 | 139.53 | 141.39 | 886,515 | +0.45(+0.32%) |
Jan 22, 2019 | 143.21 | 143.21 | 135.80 | 140.94 | 1,282,474 | -4.43(-3.05%) |
Jan 18, 2019 | 144.71 | 146.37 | 144.26 | 145.37 | 782,069 | +1.33(+0.92%) |
Jan 17, 2019 | 140.76 | 145.03 | 140.62 | 144.05 | 695,012 | +3.28(+2.33%) |
Jan 16, 2019 | 140.28 | 141.39 | 139.96 | 140.77 | 592,863 | +0.71(+0.51%) |
Jan 15, 2019 | 140.91 | 141.27 | 139.12 | 140.06 | 697,714 | -0.43(-0.31%) |
Jan 14, 2019 | 138.53 | 141.92 | 137.91 | 140.49 | 922,079 | +1.56(+1.12%) |
Jan 11, 2019 | 138.08 | 139.76 | 137.76 | 138.93 | 555,769 | +0.19(+0.14%) |
Jan 10, 2019 | 136.49 | 138.80 | 136.01 | 138.74 | 544,080 | +2.04(+1.49%) |
Jan 09, 2019 | 135.28 | 137.36 | 134.92 | 136.71 | 724,583 | +2.69(+2.01%) |
Jan 08, 2019 | 134.24 | 134.66 | 133.08 | 134.01 | 908,735 | +1.69(+1.28%) |
Jan 07, 2019 | 130.91 | 133.47 | 129.72 | 132.32 | 571,915 | +1.67(+1.28%) |
Jan 04, 2019 | 128.26 | 131.57 | 127.75 | 130.65 | 1,444,007 | +4.60(+3.65%) |
Jan 03, 2019 | 127.55 | 128.60 | 124.11 | 126.05 | 2,003,359 | -1.73(-1.36%) |
Jan 02, 2019 | 124.04 | 127.99 | 122.62 | 127.78 | 834,932 | +1.88(+1.49%) |
Dec 31, 2018 | 125.43 | 126.90 | 123.91 | 125.90 | 758,643 | +0.90(+0.72%) |
Dec 28, 2018 | 125.24 | 126.93 | 123.97 | 125.00 | 526,919 | +0.20(+0.16%) |
Dec 27, 2018 | 121.32 | 124.80 | 120.19 | 124.80 | 806,431 | +2.01(+1.64%) |
Dec 26, 2018 | 118.16 | 122.89 | 117.69 | 122.79 | 1,146,131 | +4.83(+4.09%) |
Dec 24, 2018 | 119.62 | 120.06 | 117.23 | 117.96 | 424,097 | -2.18(-1.81%) |
Dec 21, 2018 | 120.61 | 123.32 | 119.73 | 120.14 | 1,053,030 | -1.13(-0.94%) |
Dec 20, 2018 | 122.83 | 124.49 | 119.67 | 121.27 | 727,060 | -1.99(-1.62%) |
Dec 19, 2018 | 127.01 | 129.16 | 121.83 | 123.27 | 973,441 | -3.80(-2.99%) |
Dec 18, 2018 | 127.10 | 128.70 | 125.86 | 127.06 | 419,432 | +0.88(+0.69%) |
Dec 17, 2018 | 127.22 | 128.13 | 125.51 | 126.19 | 534,284 | -1.47(-1.15%) |
Dec 14, 2018 | 128.64 | 130.44 | 127.14 | 127.66 | 592,812 | -2.27(-1.75%) |
Dec 13, 2018 | 129.46 | 130.96 | 129.22 | 129.93 | 815,813 | +1.34(+1.04%) |
Dec 12, 2018 | 129.46 | 130.69 | 128.47 | 128.59 | 540,522 | +0.91(+0.71%) |
Dec 11, 2018 | 130.62 | 131.56 | 127.27 | 127.68 | 621,381 | -1.19(-0.92%) |
Dec 10, 2018 | 130.44 | 130.85 | 126.46 | 128.86 | 638,811 | -1.98(-1.52%) |
Dec 07, 2018 | 135.33 | 136.48 | 129.84 | 130.85 | 742,141 | -4.31(-3.19%) |
Dec 06, 2018 | 133.61 | 135.16 | 131.12 | 135.16 | 991,617 | -0.45(-0.33%) |
Dec 04, 2018 | 142.73 | 142.83 | 135.06 | 135.61 | 1,135,080 | -6.76(-4.75%) |
Dec 03, 2018 | 146.53 | 146.71 | 141.78 | 142.37 | 782,433 | -1.69(-1.17%) |
Nov 30, 2018 | 141.55 | 144.25 | 141.06 | 144.06 | 836,077 | +1.94(+1.37%) |
Nov 29, 2018 | 142.32 | 143.33 | 141.78 | 142.11 | 534,536 | -0.41(-0.29%) |
Nov 28, 2018 | 139.16 | 142.52 | 138.41 | 142.52 | 606,693 | +3.58(+2.58%) |
Nov 27, 2018 | 139.38 | 139.46 | 137.71 | 138.94 | 790,468 | -0.75(-0.53%) |
Nov 26, 2018 | 140.39 | 141.23 | 138.72 | 139.69 | 673,454 | +0.17(+0.12%) |
Nov 23, 2018 | 138.50 | 140.74 | 138.21 | 139.51 | 238,533 | +0.38(+0.27%) |
Nov 21, 2018 | 139.13 | 139.13 | 139.13 | 0 | -1.16(-0.83%) | |
Nov 20, 2018 | 140.73 | 143.22 | 139.33 | 140.29 | 908,338 | -2.19(-1.54%) |
Nov 19, 2018 | 142.27 | 143.64 | 141.24 | 142.49 | 571,655 | +0.20(+0.14%) |
Nov 16, 2018 | 140.06 | 142.61 | 140.04 | 142.29 | 518,709 | +1.80(+1.28%) |
Nov 15, 2018 | 137.72 | 140.64 | 136.60 | 140.49 | 515,937 | +2.20(+1.59%) |
Nov 14, 2018 | 139.15 | 140.19 | 137.31 | 138.28 | 432,394 | +0.51(+0.37%) |
Nov 13, 2018 | 137.26 | 139.52 | 136.99 | 137.77 | 446,362 | +0.77(+0.56%) |
Nov 12, 2018 | 139.31 | 139.31 | 136.64 | 137.01 | 404,353 | -2.13(-1.53%) |
Nov 09, 2018 | 138.37 | 139.70 | 137.42 | 139.13 | 546,333 | -0.13(-0.09%) |
Nov 08, 2018 | 137.68 | 139.54 | 137.50 | 139.26 | 812,887 | +0.54(+0.39%) |
Nov 07, 2018 | 137.32 | 139.56 | 136.28 | 138.72 | 942,206 | +2.75(+2.02%) |
Nov 06, 2018 | 133.71 | 136.78 | 133.27 | 135.97 | 523,254 | +2.36(+1.77%) |
Nov 05, 2018 | 135.83 | 136.52 | 131.95 | 133.61 | 876,482 | -1.88(-1.39%) |
Nov 02, 2018 | 135.20 | 137.01 | 134.47 | 135.49 | 648,473 | +1.34(+1.00%) |