Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 153.57 | 162.22 | 153.57 | 161.98 | 1,254,879 | +7.13(+4.61%) |
Jan 30, 2019 | 153.79 | 155.56 | 153.13 | 154.84 | 704,458 | +1.83(+1.19%) |
Jan 29, 2019 | 153.89 | 154.92 | 152.23 | 153.01 | 454,780 | -1.51(-0.98%) |
Jan 28, 2019 | 154.75 | 155.52 | 153.16 | 154.53 | 600,675 | -1.32(-0.85%) |
Jan 25, 2019 | 155.43 | 156.34 | 154.58 | 155.85 | 507,101 | +1.99(+1.29%) |
Jan 24, 2019 | 154.70 | 155.51 | 153.75 | 153.86 | 597,416 | -0.99(-0.64%) |
Jan 23, 2019 | 155.54 | 155.66 | 153.08 | 154.85 | 509,393 | +0.50(+0.32%) |
Jan 22, 2019 | 156.66 | 157.64 | 153.25 | 154.36 | 779,560 | -3.53(-2.24%) |
Jan 18, 2019 | 153.85 | 158.06 | 153.76 | 157.88 | 997,909 | +4.98(+3.26%) |
Jan 17, 2019 | 151.29 | 153.78 | 150.79 | 152.90 | 458,607 | +0.46(+0.30%) |
Jan 16, 2019 | 150.40 | 152.89 | 150.40 | 152.44 | 868,805 | +3.03(+2.03%) |
Jan 15, 2019 | 145.99 | 149.50 | 145.57 | 149.41 | 527,307 | +3.19(+2.18%) |
Jan 14, 2019 | 146.06 | 147.77 | 145.52 | 146.22 | 661,338 | -1.06(-0.72%) |
Jan 11, 2019 | 145.58 | 147.77 | 144.95 | 147.29 | 504,893 | +0.85(+0.58%) |
Jan 10, 2019 | 144.00 | 146.69 | 143.04 | 146.44 | 614,354 | +2.03(+1.40%) |
Jan 09, 2019 | 143.60 | 145.79 | 143.54 | 144.41 | 695,044 | +1.40(+0.98%) |
Jan 08, 2019 | 141.09 | 143.06 | 139.72 | 143.02 | 563,338 | +2.91(+2.08%) |
Jan 07, 2019 | 139.01 | 141.27 | 138.94 | 140.11 | 836,019 | +0.65(+0.46%) |
Jan 04, 2019 | 136.51 | 140.01 | 135.55 | 139.46 | 630,618 | +5.00(+3.72%) |
Jan 03, 2019 | 138.84 | 139.43 | 134.19 | 134.46 | 895,729 | -5.33(-3.81%) |
Jan 02, 2019 | 137.64 | 141.29 | 137.64 | 139.78 | 670,128 | -0.47(-0.33%) |
Dec 31, 2018 | 139.36 | 140.63 | 138.86 | 140.25 | 470,834 | +1.93(+1.40%) |
Dec 28, 2018 | 139.22 | 140.16 | 137.57 | 138.32 | 628,305 | +0.12(+0.09%) |
Dec 27, 2018 | 133.03 | 138.19 | 132.12 | 138.19 | 907,666 | +3.56(+2.64%) |
Dec 26, 2018 | 129.03 | 134.71 | 128.01 | 134.64 | 978,602 | +6.13(+4.77%) |
Dec 24, 2018 | 129.63 | 130.87 | 127.74 | 128.51 | 610,119 | -2.09(-1.60%) |
Dec 21, 2018 | 134.44 | 136.18 | 130.07 | 130.60 | 2,126,062 | -3.48(-2.60%) |
Dec 20, 2018 | 134.84 | 136.01 | 132.08 | 134.08 | 1,051,047 | -2.07(-1.52%) |
Dec 19, 2018 | 137.50 | 139.92 | 134.60 | 136.16 | 1,097,463 | -1.07(-0.78%) |
Dec 18, 2018 | 138.07 | 140.14 | 136.54 | 137.22 | 851,401 | +0.04(+0.03%) |
Dec 17, 2018 | 142.44 | 142.44 | 136.46 | 137.19 | 906,570 | -5.94(-4.15%) |
Dec 14, 2018 | 144.03 | 144.11 | 142.39 | 143.12 | 714,714 | -2.25(-1.55%) |
Dec 13, 2018 | 146.64 | 148.02 | 144.81 | 145.38 | 850,192 | -1.02(-0.70%) |
Dec 12, 2018 | 146.40 | 148.88 | 145.76 | 146.39 | 551,904 | +1.80(+1.24%) |
Dec 11, 2018 | 145.10 | 146.74 | 143.81 | 144.60 | 735,066 | +1.75(+1.23%) |
Dec 10, 2018 | 141.93 | 143.95 | 140.13 | 142.85 | 557,384 | +0.39(+0.27%) |
Dec 07, 2018 | 145.55 | 147.09 | 140.91 | 142.46 | 874,497 | -2.44(-1.69%) |
Dec 06, 2018 | 143.45 | 145.30 | 141.17 | 144.90 | 819,908 | -1.90(-1.30%) |
Dec 04, 2018 | 153.46 | 153.78 | 146.38 | 146.80 | 795,341 | -6.93(-4.50%) |
Dec 03, 2018 | 152.08 | 154.08 | 150.33 | 153.73 | 905,808 | +4.29(+2.87%) |
Nov 30, 2018 | 148.91 | 151.02 | 147.82 | 149.44 | 1,049,523 | +0.05(+0.03%) |
Nov 29, 2018 | 150.73 | 152.17 | 149.13 | 149.39 | 756,042 | -1.49(-0.99%) |
Nov 28, 2018 | 145.86 | 150.89 | 145.40 | 150.88 | 728,197 | +6.10(+4.21%) |
Nov 27, 2018 | 144.35 | 145.48 | 143.70 | 144.79 | 576,224 | -0.19(-0.13%) |
Nov 26, 2018 | 144.31 | 145.51 | 142.03 | 144.98 | 955,765 | +2.44(+1.71%) |
Nov 23, 2018 | 138.19 | 143.07 | 138.11 | 142.53 | 642,812 | +3.32(+2.38%) |
Nov 21, 2018 | 139.21 | 139.21 | 139.21 | 0 | +1.89(+1.38%) | |
Nov 20, 2018 | 135.82 | 137.97 | 134.49 | 137.32 | 942,202 | -1.12(-0.81%) |
Nov 19, 2018 | 145.41 | 145.82 | 137.97 | 138.44 | 848,577 | -7.38(-5.06%) |
Nov 16, 2018 | 143.38 | 146.38 | 142.49 | 145.82 | 1,017,776 | +1.55(+1.07%) |
Nov 15, 2018 | 139.60 | 144.71 | 139.00 | 144.27 | 891,173 | +3.87(+2.76%) |
Nov 14, 2018 | 141.06 | 142.03 | 138.83 | 140.40 | 1,207,151 | +0.44(+0.31%) |
Nov 13, 2018 | 140.31 | 142.18 | 139.09 | 139.97 | 889,376 | -0.32(-0.23%) |
Nov 12, 2018 | 141.62 | 142.44 | 139.33 | 140.29 | 922,546 | -1.65(-1.16%) |
Nov 09, 2018 | 143.12 | 143.75 | 140.30 | 141.94 | 942,204 | -2.10(-1.46%) |
Nov 08, 2018 | 143.76 | 144.70 | 142.84 | 144.04 | 666,778 | +0.15(+0.10%) |
Nov 07, 2018 | 141.14 | 144.13 | 140.74 | 143.89 | 1,030,922 | +3.87(+2.76%) |
Nov 06, 2018 | 137.36 | 140.13 | 137.36 | 140.02 | 1,083,429 | +2.55(+1.85%) |
Nov 05, 2018 | 136.99 | 137.70 | 135.19 | 137.47 | 749,256 | +0.92(+0.67%) |
Nov 02, 2018 | 139.74 | 140.86 | 136.00 | 136.55 | 1,242,025 | -3.01(-2.16%) |