Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 139.89 | 141.72 | 139.78 | 141.14 | 1,347,304 | +1.74(+1.25%) |
Jan 30, 2019 | 137.72 | 139.80 | 137.34 | 139.40 | 926,825 | +3.05(+2.24%) |
Jan 29, 2019 | 137.18 | 137.19 | 135.84 | 136.35 | 1,103,497 | -0.65(-0.48%) |
Jan 28, 2019 | 136.78 | 137.03 | 135.93 | 137.00 | 1,694,890 | -1.31(-0.95%) |
Jan 25, 2019 | 137.88 | 138.57 | 137.62 | 138.31 | 872,397 | +1.63(+1.19%) |
Jan 24, 2019 | 136.31 | 136.93 | 135.83 | 136.69 | 877,734 | +0.44(+0.33%) |
Jan 23, 2019 | 136.82 | 137.17 | 134.75 | 136.24 | 1,082,039 | +0.05(+0.04%) |
Jan 22, 2019 | 137.56 | 137.56 | 135.21 | 136.20 | 1,840,255 | -2.20(-1.59%) |
Jan 18, 2019 | 137.86 | 138.78 | 137.13 | 138.40 | 2,381,580 | +1.70(+1.25%) |
Jan 17, 2019 | 135.12 | 137.23 | 134.80 | 136.70 | 1,177,471 | +1.12(+0.83%) |
Jan 16, 2019 | 135.62 | 136.34 | 135.42 | 135.57 | 3,852,037 | +0.12(+0.09%) |
Jan 15, 2019 | 133.84 | 135.59 | 133.84 | 135.46 | 1,836,460 | +1.92(+1.44%) |
Jan 14, 2019 | 133.41 | 134.06 | 133.00 | 133.53 | 1,008,894 | -0.99(-0.74%) |
Jan 11, 2019 | 134.04 | 134.57 | 133.74 | 134.52 | 1,403,589 | -0.34(-0.25%) |
Jan 10, 2019 | 133.28 | 134.96 | 132.81 | 134.86 | 1,338,825 | +0.65(+0.48%) |
Jan 09, 2019 | 133.65 | 134.71 | 133.20 | 134.21 | 825,715 | +1.04(+0.78%) |
Jan 08, 2019 | 133.07 | 133.48 | 131.40 | 133.18 | 981,580 | +1.61(+1.22%) |
Jan 07, 2019 | 130.50 | 132.32 | 130.22 | 131.57 | 1,391,267 | +1.33(+1.02%) |
Jan 04, 2019 | 127.22 | 130.65 | 127.08 | 130.24 | 1,479,562 | +4.98(+3.98%) |
Jan 03, 2019 | 127.70 | 127.94 | 125.08 | 125.26 | 1,252,489 | -3.96(-3.06%) |
Jan 02, 2019 | 126.92 | 129.83 | 126.92 | 129.21 | 1,199,235 | -0.04(-0.03%) |
Dec 31, 2018 | 129.11 | 129.49 | 127.88 | 129.25 | 2,523,654 | +1.23(+0.96%) |
Dec 28, 2018 | 129.07 | 129.93 | 127.06 | 128.02 | 2,537,477 | -0.13(-0.10%) |
Dec 27, 2018 | 125.43 | 128.15 | 123.22 | 128.15 | 2,558,040 | +1.09(+0.86%) |
Dec 26, 2018 | 121.22 | 127.14 | 120.56 | 127.06 | 3,113,743 | +6.94(+5.77%) |
Dec 24, 2018 | 122.14 | 123.45 | 120.13 | 120.13 | 1,932,494 | -3.09(-2.51%) |
Dec 21, 2018 | 126.86 | 128.12 | 122.81 | 123.22 | 3,878,609 | -3.36(-2.66%) |
Dec 20, 2018 | 128.26 | 129.24 | 125.06 | 126.58 | 2,683,069 | -2.36(-1.83%) |
Dec 19, 2018 | 131.36 | 133.51 | 127.96 | 128.94 | 1,858,664 | -2.51(-1.91%) |
Dec 18, 2018 | 132.01 | 132.76 | 130.52 | 131.45 | 1,972,042 | +0.55(+0.42%) |
Dec 17, 2018 | 133.47 | 134.13 | 130.08 | 130.90 | 2,157,141 | -3.04(-2.27%) |
Dec 14, 2018 | 135.32 | 135.81 | 133.62 | 133.94 | 1,233,941 | -2.75(-2.01%) |
Dec 13, 2018 | 137.39 | 137.93 | 135.97 | 136.69 | 946,294 | -0.22(-0.16%) |
Dec 12, 2018 | 137.75 | 138.81 | 136.84 | 136.91 | 1,008,406 | +1.05(+0.77%) |
Dec 11, 2018 | 137.84 | 137.84 | 134.91 | 135.87 | 1,341,796 | +0.12(+0.09%) |
Dec 10, 2018 | 134.80 | 136.30 | 132.88 | 135.74 | 1,650,198 | +0.71(+0.53%) |
Dec 07, 2018 | 138.50 | 139.45 | 134.57 | 135.03 | 1,275,581 | -3.73(-2.69%) |
Dec 06, 2018 | 135.84 | 138.78 | 134.63 | 138.76 | 1,272,193 | +0.31(+0.22%) |
Dec 04, 2018 | 143.00 | 143.25 | 138.22 | 138.46 | 1,180,718 | -5.14(-3.58%) |
Dec 03, 2018 | 144.07 | 144.25 | 142.69 | 143.60 | 1,101,764 | +2.47(+1.75%) |
Nov 30, 2018 | 140.26 | 141.31 | 139.82 | 141.13 | 682,508 | +0.92(+0.66%) |
Nov 29, 2018 | 140.04 | 141.03 | 139.15 | 140.21 | 783,261 | -0.14(-0.10%) |
Nov 28, 2018 | 137.25 | 140.35 | 136.68 | 140.35 | 1,185,713 | +4.04(+2.97%) |
Nov 27, 2018 | 135.34 | 136.37 | 134.81 | 136.31 | 1,094,149 | +0.24(+0.18%) |
Nov 26, 2018 | 135.15 | 136.11 | 134.72 | 136.07 | 917,690 | +2.38(+1.78%) |
Nov 23, 2018 | 133.65 | 134.63 | 133.50 | 133.69 | 340,523 | -1.03(-0.77%) |
Nov 21, 2018 | 134.73 | 134.73 | 134.73 | 0 | +0.87(+0.65%) | |
Nov 20, 2018 | 133.34 | 135.39 | 132.62 | 133.85 | 1,211,953 | -2.22(-1.63%) |
Nov 19, 2018 | 139.59 | 139.59 | 135.68 | 136.08 | 976,588 | -3.95(-2.82%) |
Nov 16, 2018 | 138.97 | 140.57 | 138.68 | 140.03 | 824,019 | -0.14(-0.10%) |
Nov 15, 2018 | 137.89 | 140.53 | 137.89 | 140.17 | 811,600 | +1.73(+1.25%) |
Nov 14, 2018 | 140.57 | 141.00 | 137.63 | 138.44 | 901,750 | -0.85(-0.61%) |
Nov 13, 2018 | 139.84 | 141.24 | 138.88 | 139.29 | 756,125 | -0.27(-0.19%) |
Nov 12, 2018 | 142.61 | 142.77 | 139.37 | 139.56 | 830,985 | -3.72(-2.60%) |
Nov 09, 2018 | 144.10 | 144.36 | 142.21 | 143.28 | 676,977 | -1.72(-1.19%) |
Nov 08, 2018 | 145.06 | 145.43 | 144.37 | 145.00 | 597,958 | -0.50(-0.34%) |
Nov 07, 2018 | 143.39 | 145.58 | 143.14 | 145.50 | 838,201 | +3.64(+2.57%) |
Nov 06, 2018 | 140.80 | 142.07 | 140.80 | 141.86 | 624,988 | +1.01(+0.71%) |
Nov 05, 2018 | 141.03 | 141.18 | 139.61 | 140.85 | 753,844 | -0.10(-0.07%) |
Nov 02, 2018 | 142.70 | 143.24 | 139.84 | 140.95 | 1,240,412 | -1.56(-1.10%) |