Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 148.83 | 153.18 | 148.52 | 151.77 | 8,624,050 | +2.81(+1.88%) |
Jan 30, 2019 | 147.00 | 149.50 | 145.89 | 148.97 | 4,655,951 | +3.97(+2.74%) |
Jan 29, 2019 | 146.88 | 147.81 | 144.45 | 144.99 | 3,918,641 | -2.15(-1.46%) |
Jan 28, 2019 | 147.98 | 148.01 | 145.91 | 147.14 | 4,059,462 | -2.41(-1.61%) |
Jan 25, 2019 | 148.34 | 149.69 | 147.36 | 149.54 | 4,607,711 | +2.87(+1.95%) |
Jan 24, 2019 | 149.75 | 150.30 | 146.33 | 146.68 | 6,741,761 | -2.88(-1.92%) |
Jan 23, 2019 | 149.53 | 150.60 | 147.46 | 149.56 | 3,337,625 | +0.80(+0.54%) |
Jan 22, 2019 | 150.14 | 151.18 | 147.21 | 148.76 | 5,203,725 | -3.56(-2.33%) |
Jan 18, 2019 | 151.63 | 153.07 | 150.04 | 152.31 | 6,159,235 | +2.69(+1.80%) |
Jan 17, 2019 | 148.35 | 150.52 | 147.49 | 149.62 | 3,742,470 | +1.28(+0.86%) |
Jan 16, 2019 | 148.96 | 149.59 | 147.61 | 148.35 | 3,950,652 | -0.65(-0.44%) |
Jan 15, 2019 | 146.16 | 149.66 | 145.61 | 149.00 | 5,355,399 | +3.14(+2.15%) |
Jan 14, 2019 | 145.56 | 146.54 | 144.51 | 145.86 | 5,820,430 | -1.50(-1.02%) |
Jan 11, 2019 | 146.37 | 147.84 | 145.42 | 147.36 | 5,191,973 | +0.51(+0.35%) |
Jan 10, 2019 | 143.58 | 147.02 | 143.57 | 146.85 | 5,076,742 | +1.05(+0.72%) |
Jan 09, 2019 | 146.70 | 147.31 | 144.34 | 145.80 | 5,449,021 | +0.27(+0.19%) |
Jan 08, 2019 | 144.54 | 146.27 | 142.70 | 145.53 | 9,067,586 | +3.50(+2.46%) |
Jan 07, 2019 | 140.84 | 143.20 | 138.61 | 142.03 | 9,074,230 | +4.25(+3.09%) |
Jan 04, 2019 | 133.33 | 139.14 | 132.05 | 137.78 | 6,659,187 | +7.55(+5.80%) |
Jan 03, 2019 | 133.31 | 134.60 | 129.93 | 130.23 | 6,027,392 | -5.14(-3.80%) |
Jan 02, 2019 | 133.23 | 136.65 | 132.88 | 135.37 | 4,781,517 | -1.42(-1.04%) |
Dec 31, 2018 | 135.82 | 137.79 | 134.31 | 136.79 | 5,474,742 | +2.29(+1.70%) |
Dec 28, 2018 | 135.82 | 136.70 | 132.44 | 134.50 | 7,285,905 | -0.52(-0.39%) |
Dec 27, 2018 | 128.63 | 135.02 | 127.67 | 135.02 | 7,973,078 | +4.35(+3.33%) |
Dec 26, 2018 | 122.36 | 130.73 | 121.96 | 130.67 | 8,118,343 | +9.50(+7.84%) |
Dec 24, 2018 | 120.98 | 124.68 | 120.00 | 121.17 | 4,727,667 | -1.58(-1.29%) |
Dec 21, 2018 | 128.40 | 129.22 | 122.30 | 122.75 | 12,585,018 | -4.81(-3.77%) |
Dec 20, 2018 | 129.08 | 132.16 | 122.48 | 127.56 | 12,270,248 | -3.43(-2.62%) |
Dec 19, 2018 | 131.81 | 136.32 | 129.33 | 130.99 | 7,356,834 | -1.16(-0.88%) |
Dec 18, 2018 | 131.97 | 133.51 | 129.96 | 132.15 | 6,546,056 | +1.49(+1.14%) |
Dec 17, 2018 | 134.13 | 135.32 | 129.80 | 130.66 | 8,360,759 | -6.20(-4.53%) |
Dec 14, 2018 | 138.70 | 140.53 | 136.20 | 136.86 | 5,361,294 | -4.09(-2.91%) |
Dec 13, 2018 | 141.31 | 143.44 | 139.40 | 140.96 | 5,128,745 | +1.05(+0.75%) |
Dec 12, 2018 | 141.60 | 143.84 | 139.37 | 139.91 | 6,791,611 | +3.30(+2.41%) |
Dec 11, 2018 | 140.41 | 140.52 | 135.41 | 136.61 | 4,550,802 | -0.48(-0.35%) |
Dec 10, 2018 | 134.98 | 139.31 | 133.01 | 137.09 | 5,904,149 | +1.32(+0.97%) |
Dec 07, 2018 | 141.72 | 142.18 | 134.56 | 135.77 | 6,233,432 | -6.10(-4.30%) |
Dec 06, 2018 | 134.62 | 141.88 | 132.58 | 141.88 | 9,195,630 | +2.82(+2.03%) |
Dec 04, 2018 | 142.54 | 145.01 | 138.62 | 139.06 | 6,987,415 | -4.90(-3.41%) |
Dec 03, 2018 | 146.11 | 146.88 | 142.37 | 143.96 | 7,355,448 | +1.39(+0.97%) |
Nov 30, 2018 | 138.71 | 143.03 | 138.10 | 142.57 | 9,413,581 | +3.04(+2.18%) |
Nov 29, 2018 | 139.67 | 142.69 | 139.09 | 139.54 | 7,601,045 | -0.92(-0.65%) |
Nov 28, 2018 | 138.30 | 140.71 | 131.80 | 140.46 | 25,494,330 | +13.08(+10.27%) |
Nov 27, 2018 | 124.99 | 127.44 | 123.56 | 127.37 | 10,430,845 | +1.13(+0.89%) |
Nov 26, 2018 | 124.32 | 126.78 | 123.50 | 126.25 | 9,074,075 | +4.37(+3.59%) |
Nov 23, 2018 | 121.17 | 123.55 | 120.55 | 121.87 | 3,013,431 | -1.56(-1.26%) |
Nov 21, 2018 | 123.43 | 123.43 | 123.43 | 0 | +2.92(+2.42%) | |
Nov 20, 2018 | 114.18 | 124.78 | 113.45 | 120.51 | 13,845,131 | -0.34(-0.28%) |
Nov 19, 2018 | 131.43 | 132.09 | 120.26 | 120.85 | 14,229,795 | -11.53(-8.71%) |
Nov 16, 2018 | 131.68 | 133.30 | 129.91 | 132.38 | 5,133,497 | +0.06(+0.05%) |
Nov 15, 2018 | 129.03 | 132.78 | 126.14 | 132.32 | 6,474,614 | +3.14(+2.43%) |
Nov 14, 2018 | 134.03 | 134.76 | 128.41 | 129.18 | 5,699,804 | -2.81(-2.13%) |
Nov 13, 2018 | 131.31 | 133.59 | 128.78 | 131.99 | 6,183,468 | +1.66(+1.27%) |
Nov 12, 2018 | 135.56 | 136.48 | 129.91 | 130.33 | 7,574,938 | -6.41(-4.69%) |
Nov 09, 2018 | 140.88 | 140.88 | 134.87 | 136.74 | 5,259,261 | -4.94(-3.49%) |
Nov 08, 2018 | 143.03 | 143.44 | 140.50 | 141.69 | 3,990,544 | +0.08(+0.06%) |
Nov 07, 2018 | 136.67 | 142.12 | 136.25 | 141.60 | 5,806,398 | +7.83(+5.85%) |
Nov 06, 2018 | 135.22 | 137.82 | 132.81 | 133.78 | 4,672,519 | -1.49(-1.10%) |
Nov 05, 2018 | 137.16 | 137.16 | 133.29 | 135.26 | 4,631,808 | -1.35(-0.99%) |
Nov 02, 2018 | 139.96 | 140.37 | 135.92 | 136.61 | 4,487,354 | -2.80(-2.01%) |